|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-06-16 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2006-06-19 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | 2006-06-20 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-06-21 | 2,400 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | 2006-06-22 | 9,900 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2006-06-23 | 3,900 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2006-06-26 | 6,200 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | 2006-06-27 | 11,700 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2006-06-28 | 8,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-06-29 | 0 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | 2006-06-30 | 800 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-07-03 | 4,000 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | 2006-07-04 | 8,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | 2006-07-05 | 5,500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2006-07-06 | 3,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-07-07 | 6,000 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | 2006-07-10 | 1,500 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | 2006-07-11 | 7,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-07-12 | 5,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-07-13 | 15,800 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2006-07-14 | 3,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2006-07-17 | 0 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | 2006-07-18 | 1,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-07-19 | 1,500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-07-20 | 1,300 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2006-07-21 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2006-07-24 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-07-25 | 2,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2006-07-26 | 3,100 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | 2006-07-27 | 3,800 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | 2006-07-28 | 1,700 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2006-07-31 | 100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2006-08-01 | 4,900 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2006-08-02 | 6,900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2006-08-03 | 1,600 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2006-08-04 | 0 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | 2006-08-07 | 1,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | 2006-08-08 | 0 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2006-08-09 | 1,900 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2006-08-10 | 3,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2006-08-11 | 3,800 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | 2006-08-14 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-08-15 | 0 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | 2006-08-16 | 0 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | 2006-08-17 | 0 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | 2006-08-18 | 2,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-08-21 | 7,300 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-08-22 | 5,900 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2006-08-23 | 900 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-08-24 | 16,000 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2006-08-25 | 1,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-08-28 | 1,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-08-29 | 3,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-08-30 | 4,300 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | 2006-08-31 | 9,700 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2006-09-01 | 20,900 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | 2006-09-04 | 22,500 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | 2006-09-05 | 18,500 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | 2006-09-06 | 60,500 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | 2006-09-07 | 17,900 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | 2006-09-08 | 25,300 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | 2006-09-11 | 7,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2006-09-12 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-13 | 2,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-14 | 18,500 | 1.04 | 1.05 | 1.04 | 1.05 | 00:00:00 | 2006-09-15 | 11,200 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | 2006-09-18 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-19 | 500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-20 | 4,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-21 | 2,100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-22 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-25 | 4,500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | 2006-09-26 | 1,400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-09-27 | 3,300 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | 2006-09-28 | 0 | 1.08 | 1.08 | 1.03 | 1.03 | 00:00:00 | 2006-09-29 | 0 | 1.07 | 1.07 | 1.03 | 1.03 | 00:00:00 | 2006-10-02 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-10-03 | 8,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-10-04 | 2,500 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-10-05 | 0 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | 2006-10-06 | 700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2006-10-09 | 100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2006-10-10 | 1,500 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | 2006-10-11 | 3,500 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2006-10-12 | 300 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | 2006-10-13 | 3,700 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2006-10-16 | 0 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2006-10-17 | 3,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | 2006-10-18 | 800 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | 2006-10-19 | 0 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2006-10-20 | 3,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-10-23 | 4,200 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-10-24 | 7,900 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | 2006-10-25 | 1,300 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-10-26 | 1,700 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | 2006-10-27 | 1,700 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-10-30 | 3,500 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | 2006-10-31 | 0 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | 2006-11-01 | 0 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2006-11-02 | 0 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | 2006-11-03 | 2,500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | 2006-11-06 | 0 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | 2006-11-07 | 0 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | 2006-11-08 | 0 | 1.02 | 1.02 | 0.99 | 0.99 | 00:00:00 | 2006-11-09 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-11-10 | 2,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-11-13 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2006-11-14 | 1,300 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2006-11-15 | 2,200 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-11-16 | 1,700 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-11-17 | 1,000 | 0.99 | 1.02 | 0.99 | 1.02 | 00:00:00 | 2006-11-20 | 500 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | 2006-11-21 | 2,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-11-22 | 18,500 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | 2006-11-23 | 800 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-11-24 | 800 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2006-11-27 | 1,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-11-28 | 1,300 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2006-11-29 | 1,200 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | 2006-11-30 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2006-12-01 | 8,300 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|