|
 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 | | 2005-07-14 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2005-07-15 | 500 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2005-07-18 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2005-07-19 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2005-07-20 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2005-07-21 | 0 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2005-07-22 | 300 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2005-07-25 | 8,100 | 1.46 | 1.49 | 1.32 | 1.32 | 00:00:00 | | 2005-07-26 | 7,400 | 1.32 | 1.41 | 1.30 | 1.30 | 00:00:00 | | 2005-07-27 | 200 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-07-28 | 1,200 | 1.28 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2005-07-29 | 3,800 | 1.25 | 1.30 | 1.16 | 1.30 | 00:00:00 | | 2005-08-01 | 12,800 | 1.39 | 1.40 | 1.20 | 1.27 | 00:00:00 | | 2005-08-02 | 5,200 | 1.27 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2005-08-03 | 16,100 | 1.38 | 1.38 | 1.25 | 1.30 | 00:00:00 | | 2005-08-04 | 1,800 | 1.32 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2005-08-05 | 22,400 | 1.34 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2005-08-08 | 8,200 | 1.34 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-08-09 | 10,500 | 1.33 | 1.37 | 1.31 | 1.31 | 00:00:00 | | 2005-08-10 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-08-11 | 0 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-08-12 | 900 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2005-08-15 | 2,200 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-08-16 | 100 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-08-17 | 300 | 1.31 | 1.31 | 1.31 | 1.31 | 00:00:00 | | 2005-08-18 | 0 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2005-08-19 | 400 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2005-08-22 | 6,300 | 1.32 | 1.35 | 1.28 | 1.29 | 00:00:00 | | 2005-08-23 | 2,000 | 1.35 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2005-08-24 | 0 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-08-25 | 3,200 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2005-08-26 | 700 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-08-29 | 1,800 | 1.28 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2005-08-30 | 1,000 | 1.27 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2005-08-31 | 0 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-09-01 | 12,000 | 1.31 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2005-09-02 | 0 | 1.34 | 1.34 | 1.32 | 1.32 | 00:00:00 | | 2005-09-05 | 200 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-09-06 | 4,200 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2005-09-07 | 700 | 1.32 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2005-09-08 | 0 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-09-09 | 5,000 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2005-09-12 | 16,300 | 1.34 | 1.34 | 1.21 | 1.30 | 00:00:00 | | 2005-09-13 | 4,300 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2005-09-14 | 3,900 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2005-09-15 | 0 | 1.33 | 1.33 | 1.26 | 1.26 | 00:00:00 | | 2005-09-16 | 600 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-09-19 | 300 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-09-20 | 3,600 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2005-09-21 | 3,600 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-09-22 | 3,100 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-09-23 | 800 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2005-09-26 | 1,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-09-27 | 4,600 | 1.24 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2005-09-28 | 5,100 | 1.24 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2005-09-29 | 8,700 | 1.22 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2005-09-30 | 1,400 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2005-10-03 | 46,600 | 1.32 | 1.59 | 1.32 | 1.49 | 00:00:00 | | 2005-10-04 | 25,000 | 1.49 | 1.49 | 1.40 | 1.42 | 00:00:00 | | 2005-10-05 | 5,300 | 1.42 | 1.48 | 1.41 | 1.48 | 00:00:00 | | 2005-10-06 | 13,500 | 1.50 | 1.55 | 1.45 | 1.52 | 00:00:00 | | 2005-10-07 | 9,100 | 1.52 | 1.52 | 1.45 | 1.51 | 00:00:00 | | 2005-10-10 | 1,100 | 1.50 | 1.50 | 1.46 | 1.46 | 00:00:00 | | 2005-10-11 | 7,100 | 1.46 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2005-10-12 | 3,300 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2005-10-13 | 500 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2005-10-14 | 2,000 | 1.48 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2005-10-17 | 1,300 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-10-18 | 2,100 | 1.45 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2005-10-19 | 300 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-10-20 | 11,200 | 1.43 | 1.43 | 1.31 | 1.38 | 00:00:00 | | 2005-10-21 | 2,400 | 1.35 | 1.36 | 1.35 | 1.36 | 00:00:00 | | 2005-10-24 | 3,000 | 1.31 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2005-10-25 | 0 | 1.34 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2005-10-26 | 0 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-10-27 | 1,100 | 1.32 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2005-10-28 | 2,000 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2005-10-31 | 1,500 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-11-01 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2005-11-02 | 2,300 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2005-11-03 | 0 | 1.39 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2005-11-04 | 3,100 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2005-11-07 | 800 | 1.34 | 1.36 | 1.34 | 1.36 | 00:00:00 | | 2005-11-08 | 0 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2005-11-09 | 17,100 | 1.36 | 1.51 | 1.36 | 1.47 | 00:00:00 | | 2005-11-10 | 10,800 | 1.46 | 1.50 | 1.40 | 1.44 | 00:00:00 | | 2005-11-11 | 2,400 | 1.38 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2005-11-14 | 0 | 1.43 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2005-11-15 | 200 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2005-11-16 | 4,500 | 1.48 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2005-11-17 | 800 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-11-18 | 1,100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-11-21 | 100 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-11-22 | 0 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2005-11-23 | 0 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2005-11-24 | 600 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-11-25 | 300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-11-28 | 600 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2005-11-29 | 500 | 1.43 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2005-11-30 | 2,900 | 1.43 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2005-12-01 | 2,600 | 1.38 | 1.44 | 1.36 | 1.43 | 00:00:00 | | 2005-12-02 | 400 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-12-05 | 700 | 1.42 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2005-12-06 | 1,100 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2005-12-07 | 3,300 | 1.42 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2005-12-08 | 1,000 | 1.40 | 1.43 | 1.40 | 1.43 | 00:00:00 | | 2005-12-09 | 125,000 | 1.42 | 1.70 | 1.42 | 1.70 | 00:00:00 | | 2005-12-12 | 252,400 | 1.75 | 2.24 | 1.75 | 1.90 | 00:00:00 | | 2005-12-13 | 38,100 | 1.77 | 1.91 | 1.77 | 1.79 | 00:00:00 | | 2005-12-14 | 16,100 | 1.84 | 1.84 | 1.66 | 1.76 | 00:00:00 | | 2005-12-15 | 2,500 | 1.67 | 1.75 | 1.63 | 1.71 | 00:00:00 | | 2005-12-16 | 15,600 | 1.63 | 1.65 | 1.54 | 1.60 | 00:00:00 | | 2005-12-19 | 11,300 | 1.70 | 1.77 | 1.60 | 1.73 | 00:00:00 | | 2005-12-20 | 0 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2005-12-21 | 16,300 | 1.61 | 1.71 | 1.60 | 1.61 | 00:00:00 | | 2005-12-22 | 3,000 | 1.65 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2005-12-23 | 16,800 | 1.66 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2005-12-26 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-12-27 | 200 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2005-12-28 | 2,300 | 1.70 | 1.71 | 1.65 | 1.70 | 00:00:00 | | 2005-12-29 | 4,700 | 1.70 | 1.70 | 1.64 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
