|
 COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] |     | | Last Trade | 0.14 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.14 | | High | 0.14 | Low | 0.14 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.10 x 5,000,100 - 0.14 x 3,701,800 | | Former Close | 0.14 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | COMAE.LS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-26 | 19,900 | 2.20 | 2.30 | 2.20 | 2.21 | 00:00:00 | | 2004-02-27 | 10,400 | 2.27 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2004-03-01 | 1,900 | 2.22 | 2.22 | 2.21 | 2.22 | 00:00:00 | | 2004-03-02 | 10,400 | 2.29 | 2.30 | 2.23 | 2.26 | 00:00:00 | | 2004-03-03 | 2,300 | 2.24 | 2.27 | 2.24 | 2.27 | 00:00:00 | | 2004-03-04 | 3,300 | 2.28 | 2.29 | 2.24 | 2.24 | 00:00:00 | | 2004-03-05 | 5,500 | 2.29 | 2.33 | 2.29 | 2.32 | 00:00:00 | | 2004-03-08 | 38,200 | 2.34 | 2.50 | 2.33 | 2.40 | 00:00:00 | | 2004-03-09 | 23,500 | 2.36 | 2.42 | 2.35 | 2.42 | 00:00:00 | | 2004-03-10 | 14,800 | 2.40 | 2.40 | 2.29 | 2.37 | 00:00:00 | | 2004-03-11 | 14,000 | 2.30 | 2.30 | 2.11 | 2.24 | 00:00:00 | | 2004-03-12 | 5,100 | 2.15 | 2.26 | 2.11 | 2.11 | 00:00:00 | | 2004-03-15 | 8,500 | 2.20 | 2.22 | 2.13 | 2.22 | 00:00:00 | | 2004-03-16 | 800 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2004-03-17 | 16,000 | 2.11 | 2.32 | 2.11 | 2.31 | 00:00:00 | | 2004-03-18 | 1,200 | 2.29 | 2.30 | 2.29 | 2.30 | 00:00:00 | | 2004-03-19 | 4,500 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2004-03-22 | 5,800 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2004-03-23 | 0 | 2.20 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2004-03-24 | 6,400 | 2.15 | 2.15 | 1.87 | 1.94 | 00:00:00 | | 2004-03-25 | 3,400 | 2.06 | 2.13 | 2.06 | 2.08 | 00:00:00 | | 2004-03-26 | 3,700 | 2.14 | 2.16 | 2.11 | 2.12 | 00:00:00 | | 2004-03-29 | 100 | 2.12 | 2.13 | 2.12 | 2.13 | 00:00:00 | | 2004-03-30 | 500 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2004-03-31 | 500 | 2.12 | 2.12 | 2.04 | 2.11 | 00:00:00 | | 2004-04-01 | 200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2004-04-02 | 0 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2004-04-05 | 1,400 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2004-04-06 | 3,500 | 2.00 | 2.00 | 1.85 | 1.94 | 00:00:00 | | 2004-04-07 | 11,700 | 1.96 | 1.96 | 1.90 | 1.95 | 00:00:00 | | 2004-04-08 | 0 | 2.06 | 2.06 | 1.95 | 1.95 | 00:00:00 | | 2004-04-09 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2004-04-12 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2004-04-13 | 800 | 1.91 | 1.98 | 1.91 | 1.98 | 00:00:00 | | 2004-04-14 | 0 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2004-04-15 | 200 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2004-04-16 | 7,700 | 1.97 | 1.98 | 1.91 | 1.92 | 00:00:00 | | 2004-04-19 | 0 | 1.97 | 1.97 | 1.92 | 1.92 | 00:00:00 | | 2004-04-20 | 7,782 | 1.97 | 1.98 | 1.91 | 1.92 | 00:00:00 | | 2004-04-21 | 1,300 | 1.92 | 1.93 | 1.92 | 1.93 | 00:00:00 | | 2004-04-22 | 0 | 1.93 | 1.93 | 1.78 | 1.78 | 00:00:00 | | 2004-04-23 | 0 | 1.95 | 1.95 | 1.82 | 1.82 | 00:00:00 | | 2004-04-26 | 0 | 1.94 | 1.94 | 1.83 | 1.83 | 00:00:00 | | 2004-04-27 | 0 | 1.92 | 1.92 | 1.79 | 1.79 | 00:00:00 | | 2004-04-28 | 200 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2004-04-29 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2004-04-30 | 500 | 1.83 | 1.92 | 1.83 | 1.92 | 00:00:00 | | 2004-05-03 | 0 | 1.91 | 1.91 | 1.88 | 1.88 | 00:00:00 | | 2004-05-04 | 700 | 1.84 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2004-05-05 | 3,100 | 1.90 | 2.09 | 1.90 | 2.09 | 00:00:00 | | 2004-05-06 | 4,400 | 1.93 | 2.05 | 1.93 | 1.96 | 00:00:00 | | 2004-05-07 | 1,400 | 2.03 | 2.05 | 2.01 | 2.01 | 00:00:00 | | 2004-05-10 | 900 | 2.01 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2004-05-11 | 0 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2004-05-12 | 0 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2004-05-13 | 400 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2004-05-14 | 0 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2004-05-17 | 500 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2004-05-18 | 0 | 1.98 | 1.98 | 1.86 | 1.86 | 00:00:00 | | 2004-05-19 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2004-05-20 | 0 | 1.99 | 1.99 | 1.88 | 1.88 | 00:00:00 | | 2004-05-21 | 0 | 1.99 | 1.99 | 1.86 | 1.86 | 00:00:00 | | 2004-05-24 | 0 | 1.99 | 1.99 | 1.86 | 1.86 | 00:00:00 | | 2004-05-25 | 100 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2004-05-26 | 1,400 | 1.97 | 1.97 | 1.80 | 1.83 | 00:00:00 | | 2004-05-27 | 400 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2004-05-28 | 200 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2004-05-31 | 4,700 | 1.91 | 1.91 | 1.71 | 1.78 | 00:00:00 | | 2004-06-01 | 1,700 | 1.89 | 1.89 | 1.79 | 1.79 | 00:00:00 | | 2004-06-02 | 2,000 | 1.85 | 1.85 | 1.79 | 1.79 | 00:00:00 | | 2004-06-03 | 200 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2004-06-04 | 0 | 1.83 | 1.83 | 1.79 | 1.79 | 00:00:00 | | 2004-06-07 | 700 | 1.83 | 1.83 | 1.76 | 1.76 | 00:00:00 | | 2004-06-08 | 0 | 1.82 | 1.82 | 1.78 | 1.78 | 00:00:00 | | 2004-06-09 | 400 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | | 2004-06-10 | 0 | 1.83 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2004-06-11 | 0 | 1.84 | 1.84 | 1.78 | 1.78 | 00:00:00 | | 2004-06-14 | 1,000 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2004-06-15 | 400 | 1.79 | 1.82 | 1.78 | 1.82 | 00:00:00 | | 2004-06-16 | 600 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2004-06-17 | 0 | 1.83 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2004-06-18 | 2,000 | 1.78 | 1.78 | 1.72 | 1.74 | 00:00:00 | | 2004-06-21 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2004-06-22 | 600 | 1.77 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2004-06-23 | 300 | 1.80 | 1.80 | 1.74 | 1.74 | 00:00:00 | | 2004-06-24 | 0 | 1.80 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2004-06-25 | 0 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2004-06-28 | 1,600 | 1.74 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2004-06-29 | 1,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-06-30 | 0 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2004-07-01 | 0 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2004-07-02 | 0 | 1.79 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2004-07-05 | 0 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2004-07-06 | 0 | 1.79 | 1.79 | 1.66 | 1.66 | 00:00:00 | | 2004-07-07 | 200 | 1.67 | 1.81 | 1.67 | 1.81 | 00:00:00 | | 2004-07-08 | 0 | 1.78 | 1.78 | 1.68 | 1.68 | 00:00:00 | | 2004-07-09 | 200 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2004-07-12 | 2,400 | 1.72 | 1.79 | 1.66 | 1.78 | 00:00:00 | | 2004-07-13 | 600 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-07-14 | 500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2004-07-15 | 1,600 | 1.77 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2004-07-16 | 0 | 1.80 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2004-07-19 | 0 | 1.80 | 1.80 | 1.72 | 1.72 | 00:00:00 | | 2004-07-20 | 0 | 1.80 | 1.80 | 1.71 | 1.71 | 00:00:00 | | 2004-07-21 | 3,900 | 1.73 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2004-07-22 | 6,500 | 1.68 | 1.80 | 1.64 | 1.65 | 00:00:00 | | 2004-07-23 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2004-07-26 | 300 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2004-07-27 | 17,300 | 1.65 | 1.65 | 1.54 | 1.56 | 00:00:00 | | 2004-07-28 | 300 | 1.59 | 1.59 | 1.52 | 1.52 | 00:00:00 | | 2004-07-29 | 2,100 | 1.58 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2004-07-30 | 1,100 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2004-08-02 | 0 | 1.56 | 1.56 | 1.51 | 1.51 | 00:00:00 | | 2004-08-03 | 300 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2004-08-04 | 500 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2004-08-05 | 900 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2004-08-06 | 300 | 1.53 | 1.53 | 1.50 | 1.50 | 00:00:00 | | 2004-08-09 | 2,000 | 1.50 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2004-08-10 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-08-11 | 2,800 | 1.48 | 1.57 | 1.48 | 1.54 | 00:00:00 | | 2004-08-12 | 800 | 1.58 | 1.58 | 1.49 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
