|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-08 | 0 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-11-09 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-11-12 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-11-13 | 6,000 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2007-11-14 | 0 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-11-15 | 0 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-11-16 | 18,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-19 | 700 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2007-11-20 | 2,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-21 | 3,600 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-22 | 4,300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-11-23 | 0 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2007-11-26 | 100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-27 | 2,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-11-28 | 0 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2007-11-29 | 0 | 0.66 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2007-11-30 | 900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-12-03 | 200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-12-04 | 3,300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-12-05 | 8,800 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-12-06 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-12-07 | 6,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2007-12-10 | 0 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2007-12-11 | 9,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-12-12 | 2,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2007-12-13 | 300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-12-14 | 1,700 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2007-12-17 | 0 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2007-12-18 | 7,100 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-12-19 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2007-12-20 | 0 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-12-21 | 1,700 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-12-24 | 0 | 0.64 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2007-12-27 | 100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-12-28 | 1,400 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2007-12-31 | 5,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-02 | 100 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-03 | 300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-04 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-07 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-08 | 600 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-09 | 500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-01-10 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-01-11 | 800 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2008-01-14 | 0 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | | 2008-01-15 | 0 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-01-16 | 99 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-01-17 | 0 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2008-01-18 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-01-21 | 400 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2008-01-22 | 7,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2008-01-23 | 3,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2008-01-24 | 400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2008-01-25 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2008-01-28 | 0 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2008-01-29 | 0 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2008-01-30 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-01-31 | 400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-02-01 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-02-04 | 1,600 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2008-02-05 | 0 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2008-02-06 | 3,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2008-02-07 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-08 | 0 | 0.52 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2008-02-11 | 0 | 0.51 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2008-02-12 | 400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-13 | 0 | 0.47 | 0.57 | 0.47 | 0.47 | 00:00:00 | | 2008-02-14 | 1,500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-15 | 0 | 0.43 | 0.58 | 0.43 | 0.43 | 00:00:00 | | 2008-02-18 | 0 | 0.52 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2008-02-19 | 500 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-20 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-21 | 0 | 0.44 | 0.58 | 0.44 | 0.44 | 00:00:00 | | 2008-02-22 | 300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-25 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-02-26 | 1,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2008-02-27 | 1,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2008-02-28 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-02-29 | 1,900 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2008-03-03 | 2,400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-04 | 2,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-05 | 100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-06 | 0 | 0.59 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2008-03-07 | 0 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2008-03-10 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2008-03-11 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2008-03-12 | 0 | 0.58 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2008-03-13 | 400 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2008-03-14 | 0 | 0.57 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2008-03-17 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-03-18 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-19 | 0 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2008-03-20 | 400 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-21 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-25 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2008-03-26 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-03-27 | 600 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-03-28 | 0 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-03-31 | 0 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2008-04-01 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-02 | 800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-03 | 2,800 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2008-04-04 | 0 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2008-04-07 | 3,500 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2008-04-08 | 2,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2008-04-09 | 7,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-04-10 | 0 | 0.54 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2008-04-11 | 0 | 0.54 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2008-04-14 | 0 | 0.53 | 0.60 | 0.53 | 0.53 | 00:00:00 | | 2008-04-15 | 0 | 0.54 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2008-04-16 | 2,700 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2008-04-17 | 0 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-04-18 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-21 | 2,400 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2008-04-22 | 0 | 0.55 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2008-04-23 | 2,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-24 | 0 | 0.51 | 0.59 | 0.51 | 0.51 | 00:00:00 | | 2008-04-25 | 700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-28 | 2,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2008-04-29 | 700 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
