|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 104,900 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2007-05-25 | 28,400 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2007-05-28 | 5,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-05-29 | 11,100 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2007-05-30 | 21,500 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2007-05-31 | 10,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-01 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-04 | 1,300 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-06-05 | 12,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-06 | 4,800 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-07 | 300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-08 | 15,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-06-11 | 3,200 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-06-12 | 1,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-13 | 3,800 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-14 | 18,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2007-06-15 | 3,100 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2007-06-18 | 6,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-06-19 | 0 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2007-06-20 | 0 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2007-06-21 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-06-22 | 5,100 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2007-06-25 | 0 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2007-06-26 | 200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-06-27 | 4,400 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2007-06-28 | 0 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2007-06-29 | 1,400 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2007-07-02 | 5,500 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2007-07-03 | 2,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-04 | 0 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-07-05 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-06 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-09 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-07-10 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2007-07-11 | 0 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2007-07-12 | 7,800 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2007-07-13 | 6,600 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-07-16 | 5,900 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-07-17 | 5,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-07-18 | 300 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2007-07-19 | 700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-20 | 2,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-23 | 8,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-07-24 | 0 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2007-07-25 | 0 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2007-07-26 | 2,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-27 | 2,900 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-30 | 1,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-07-31 | 200 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-08-01 | 0 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2007-08-02 | 3,100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-03 | 100 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-06 | 7,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-08-07 | 0 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2007-08-08 | 2,200 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-08-09 | 1,700 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-10 | 2,200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-13 | 400 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-14 | 5,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-08-15 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-08-16 | 4,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-08-17 | 1,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-08-20 | 500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-08-21 | 500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-08-22 | 2,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-08-23 | 2,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-08-24 | 2,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2007-08-27 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-08-28 | 0 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-08-29 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-08-30 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-08-31 | 3,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-09-03 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-09-04 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-09-05 | 1,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-09-06 | 800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-09-07 | 1,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-09-10 | 0 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-09-11 | 2,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-09-12 | 1,700 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-09-13 | 2,300 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-09-14 | 1,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-09-17 | 400 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-09-18 | 3,000 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-09-19 | 8,600 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-09-20 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-09-21 | 0 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-09-24 | 5,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-09-25 | 600 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-09-26 | 1,600 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-09-27 | 0 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-09-28 | 4,600 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-10-01 | 100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2007-10-02 | 3,100 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2007-10-03 | 3,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-10-04 | 0 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2007-10-05 | 0 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2007-10-08 | 2,700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-10-09 | 3,800 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-10-10 | 2,800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-10-11 | 0 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-10-12 | 10,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-10-15 | 21,500 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-10-16 | 200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-10-17 | 26,100 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2007-10-18 | 5,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2007-10-19 | 2,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-10-22 | 1,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-10-23 | 3,800 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2007-10-24 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2007-10-25 | 400 | 0.66 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2007-10-26 | 0 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-10-29 | 800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2007-10-30 | 0 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2007-10-31 | 2,300 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2007-11-01 | 0 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2007-11-02 | 200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-05 | 200 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-06 | 0 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2007-11-07 | 700 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-08 | 0 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
