|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-27 | 13,000 | 2.14 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2005-01-28 | 7,400 | 2.10 | 2.14 | 2.10 | 2.14 | 00:00:00 | | 2005-01-31 | 9,200 | 2.12 | 2.12 | 2.04 | 2.08 | 00:00:00 | | 2005-02-01 | 9,000 | 2.12 | 2.12 | 2.05 | 2.11 | 00:00:00 | | 2005-02-02 | 12,000 | 2.08 | 2.11 | 2.04 | 2.11 | 00:00:00 | | 2005-02-03 | 4,500 | 2.08 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2005-02-04 | 12,200 | 2.08 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2005-02-07 | 21,800 | 2.06 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2005-02-08 | 1,800 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2005-02-09 | 2,700 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2005-02-10 | 21,000 | 2.03 | 2.07 | 2.01 | 2.01 | 00:00:00 | | 2005-02-11 | 8,000 | 2.04 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2005-02-14 | 8,000 | 2.07 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2005-02-15 | 2,000 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2005-02-16 | 100 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2005-02-17 | 1,500 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2005-02-18 | 3,100 | 2.08 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2005-02-21 | 200 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2005-02-22 | 1,900 | 2.03 | 2.03 | 2.02 | 2.02 | 00:00:00 | | 2005-02-23 | 2,900 | 2.01 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2005-02-24 | 2,900 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2005-02-25 | 1,100 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2005-02-28 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2005-03-01 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2005-03-02 | 800 | 1.98 | 2.01 | 1.98 | 2.01 | 00:00:00 | | 2005-03-03 | 6,000 | 2.01 | 2.09 | 2.00 | 2.09 | 00:00:00 | | 2005-03-04 | 4,500 | 2.09 | 2.09 | 1.97 | 1.97 | 00:00:00 | | 2005-03-07 | 600 | 2.02 | 2.04 | 2.01 | 2.04 | 00:00:00 | | 2005-03-08 | 1,100 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2005-03-09 | 100 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2005-03-10 | 2,500 | 2.00 | 2.04 | 1.92 | 2.00 | 00:00:00 | | 2005-03-11 | 1,700 | 1.94 | 2.05 | 1.93 | 2.05 | 00:00:00 | | 2005-03-14 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2005-03-15 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2005-03-16 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2005-03-17 | 1,500 | 1.93 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2005-03-18 | 300 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2005-03-21 | 400 | 1.88 | 1.93 | 1.88 | 1.93 | 00:00:00 | | 2005-03-22 | 900 | 1.88 | 1.93 | 1.86 | 1.93 | 00:00:00 | | 2005-03-23 | 200 | 1.91 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2005-03-24 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2005-03-25 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2005-03-28 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2005-03-29 | 500 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2005-03-30 | 400 | 1.86 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2005-03-31 | 100 | 1.86 | 1.89 | 1.86 | 1.89 | 00:00:00 | | 2005-04-01 | 700 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2005-04-04 | 2,800 | 1.93 | 1.93 | 1.81 | 1.91 | 00:00:00 | | 2005-04-05 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2005-04-06 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2005-04-07 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2005-04-08 | 8,700 | 1.83 | 2.02 | 1.83 | 2.02 | 00:00:00 | | 2005-04-11 | 1,500 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2005-04-12 | 700 | 1.84 | 2.02 | 1.84 | 2.01 | 00:00:00 | | 2005-04-13 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2005-04-14 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2005-04-15 | 0 | 1.88 | 1.99 | 1.88 | 1.99 | 00:00:00 | | 2005-04-18 | 2,900 | 1.88 | 1.97 | 1.88 | 1.97 | 00:00:00 | | 2005-04-19 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2005-04-20 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2005-04-21 | 500 | 1.84 | 1.96 | 1.83 | 1.96 | 00:00:00 | | 2005-04-22 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2005-04-25 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2005-04-26 | 300 | 1.85 | 1.94 | 1.84 | 1.94 | 00:00:00 | | 2005-04-27 | 700 | 1.84 | 1.94 | 1.84 | 1.94 | 00:00:00 | | 2005-04-28 | 2,500 | 1.84 | 1.94 | 1.81 | 1.82 | 00:00:00 | | 2005-04-29 | 1,100 | 1.82 | 1.93 | 1.82 | 1.93 | 00:00:00 | | 2005-05-02 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2005-05-03 | 100 | 1.91 | 1.91 | 1.76 | 1.91 | 00:00:00 | | 2005-05-04 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2005-05-05 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2005-05-06 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2005-05-09 | 1,400 | 1.80 | 1.88 | 1.80 | 1.88 | 00:00:00 | | 2005-05-10 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2005-05-11 | 300 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2005-05-12 | 1,000 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2005-05-13 | 20,800 | 1.70 | 1.78 | 1.70 | 1.71 | 00:00:00 | | 2005-05-16 | 1,900 | 1.61 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2005-05-17 | 2,200 | 1.75 | 1.75 | 1.61 | 1.72 | 00:00:00 | | 2005-05-18 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2005-05-19 | 0 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2005-05-20 | 800 | 1.68 | 1.69 | 1.68 | 1.69 | 00:00:00 | | 2005-05-23 | 1,700 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2005-05-24 | 1,800 | 1.66 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2005-05-25 | 1,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2005-05-26 | 100 | 1.65 | 1.66 | 1.65 | 1.66 | 00:00:00 | | 2005-05-27 | 8,700 | 1.65 | 1.82 | 1.65 | 1.70 | 00:00:00 | | 2005-05-30 | 2,100 | 1.62 | 1.69 | 1.54 | 1.69 | 00:00:00 | | 2005-05-31 | 100 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-01 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-02 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-03 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-06 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-07 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-08 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-09 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-10 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-13 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2005-06-14 | 200 | 1.53 | 1.74 | 1.53 | 1.74 | 00:00:00 | | 2005-06-15 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-06-16 | 2,000 | 1.52 | 1.65 | 1.52 | 1.65 | 00:00:00 | | 2005-06-17 | 1,100 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2005-06-20 | 2,800 | 1.52 | 1.68 | 1.52 | 1.63 | 00:00:00 | | 2005-06-21 | 200 | 1.68 | 1.68 | 1.54 | 1.66 | 00:00:00 | | 2005-06-22 | 100 | 1.60 | 1.66 | 1.60 | 1.66 | 00:00:00 | | 2005-06-23 | 2,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-06-24 | 800 | 1.65 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2005-06-27 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2005-06-28 | 3,500 | 1.53 | 1.60 | 1.46 | 1.60 | 00:00:00 | | 2005-06-29 | 7,600 | 1.57 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2005-06-30 | 1,100 | 1.59 | 1.59 | 1.49 | 1.49 | 00:00:00 | | 2005-07-01 | 500 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2005-07-04 | 2,000 | 1.60 | 1.60 | 1.50 | 1.57 | 00:00:00 | | 2005-07-05 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2005-07-06 | 1,000 | 1.57 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2005-07-07 | 7,000 | 1.48 | 1.54 | 1.36 | 1.50 | 00:00:00 | | 2005-07-08 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-07-11 | 5,000 | 1.54 | 1.54 | 1.51 | 1.53 | 00:00:00 | | 2005-07-12 | 3,800 | 1.46 | 1.58 | 1.46 | 1.57 | 00:00:00 | | 2005-07-13 | 2,200 | 1.58 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2005-07-14 | 0 | 1.57 | 1.57 | 1.57 | 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 > >> |
|
