|
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 | 2006-12-01 | 8,300 | 0.96 | 0.97 | 0.96 | 0.97 | 00:00:00 | 2006-12-04 | 800 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2006-12-05 | 25,900 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2006-12-06 | 41,800 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | 2006-12-07 | 41,900 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2006-12-08 | 12,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2006-12-11 | 14,300 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2006-12-12 | 16,100 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2006-12-13 | 18,200 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2006-12-14 | 219,600 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2006-12-15 | 16,200 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2006-12-18 | 2,700 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2006-12-19 | 600 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2006-12-20 | 3,800 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2006-12-21 | 20,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2006-12-22 | 8,500 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2006-12-25 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2006-12-26 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2006-12-27 | 5,400 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2006-12-28 | 7,100 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2006-12-29 | 26,800 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2007-01-02 | 5,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2007-01-03 | 11,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2007-01-04 | 17,400 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2007-01-05 | 8,100 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2007-01-08 | 11,700 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2007-01-09 | 13,100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2007-01-10 | 8,800 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-01-11 | 15,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-01-12 | 200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2007-01-15 | 9,900 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2007-01-16 | 1,600 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | 2007-01-17 | 35,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-01-18 | 7,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-01-19 | 19,900 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2007-01-22 | 36,600 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | 2007-01-23 | 36,200 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | 2007-01-24 | 40,100 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2007-01-25 | 52,500 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | 2007-01-26 | 43,100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2007-01-29 | 24,300 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2007-01-30 | 60,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2007-01-31 | 18,100 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2007-02-01 | 32,400 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2007-02-02 | 63,700 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2007-02-05 | 79,500 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | 2007-02-06 | 118,500 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | 2007-02-07 | 76,700 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | 2007-02-08 | 30,600 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2007-02-09 | 21,900 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | 2007-02-12 | 16,900 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2007-02-13 | 11,700 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | 2007-02-14 | 4,800 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2007-02-15 | 13,000 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2007-02-16 | 15,600 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2007-02-19 | 15,300 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2007-02-20 | 10,800 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2007-02-21 | 5,700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-02-22 | 4,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-02-23 | 13,600 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-02-26 | 8,400 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-02-27 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-02-28 | 600 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2007-03-01 | 5,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2007-03-02 | 1,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2007-03-05 | 17,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-06 | 1,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-03-07 | 0 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | 2007-03-08 | 5,100 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2007-03-09 | 8,600 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2007-03-12 | 42,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-13 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2007-03-14 | 1,400 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2007-03-15 | 3,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2007-03-16 | 0 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2007-03-19 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2007-03-20 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-21 | 3,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-22 | 200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2007-03-23 | 1,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-26 | 200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-27 | 1,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-03-28 | 0 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | 2007-03-29 | 1,700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2007-03-30 | 2,300 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2007-04-02 | 6,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2007-04-03 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-04-04 | 3,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-04-05 | 7,900 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2007-04-10 | 7,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2007-04-11 | 26,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-04-12 | 65,600 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | 2007-04-13 | 73,700 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | 2007-04-16 | 69,600 | 0.71 | 0.71 | 0.65 | 0.65 | 00:00:00 | 2007-04-17 | 8,600 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2007-04-18 | 17,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | 2007-04-19 | 20,900 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2007-04-20 | 10,400 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2007-04-23 | 21,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-04-24 | 5,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-04-25 | 5,200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2007-04-26 | 16,300 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-04-27 | 6,000 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2007-04-30 | 7,300 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2007-05-02 | 3,900 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-05-03 | 0 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-05-04 | 16,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-05-07 | 9,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-05-08 | 2,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-05-09 | 12,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2007-05-10 | 6,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2007-05-11 | 3,700 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2007-05-14 | 6,700 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2007-05-15 | 2,700 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2007-05-16 | 700 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-05-17 | 3,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-05-18 | 800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-05-21 | 3,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2007-05-22 | 7,300 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2007-05-23 | 300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2007-05-24 | 104,900 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|