TR4DER - COMPTA - Equipamentos e Serviços de Informática [COMAE.LS] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-19	125	5.02	5.14	4.97	4.97	00:00:00
2000-06-20	10	5.09	5.09	4.90	5.06	00:00:00
2000-06-21	10	5.00	5.00	4.94	5.00	00:00:00
2000-06-22	10	5.00	5.00	4.94	5.00	00:00:00
2000-06-23	8	4.99	4.99	4.94	4.97	00:00:00
2000-06-26	9	4.88	4.97	4.88	4.97	00:00:00
2000-06-27	2	4.90	4.95	4.90	4.95	00:00:00
2000-06-28	17	4.88	4.95	4.88	4.95	00:00:00
2000-06-29	45	4.94	4.94	4.85	4.85	00:00:00
2000-06-30	62	4.75	4.87	4.64	4.87	00:00:00
2000-07-03	2	4.87	4.87	4.74	4.87	00:00:00
2000-07-04	13	4.85	4.88	4.75	4.88	00:00:00
2000-07-05	16	4.88	5.00	4.88	4.98	00:00:00
2000-07-06	10	4.98	4.98	4.85	4.85	00:00:00
2000-07-07	17	4.81	4.83	4.26	4.83	00:00:00
2000-07-10	11	4.66	4.75	4.65	4.75	00:00:00
2000-07-11	12	4.67	4.74	4.67	4.74	00:00:00
2000-07-12	2	4.66	4.73	4.55	4.73	00:00:00
2000-07-13	25	4.72	4.72	4.51	4.70	00:00:00
2000-07-14	66	4.65	4.69	4.50	4.63	00:00:00
2000-07-17	48	4.53	4.56	4.48	4.50	00:00:00
2000-07-18	50	4.49	4.57	4.49	4.56	00:00:00
2000-07-19	144	4.49	4.56	4.48	4.51	00:00:00
2000-07-20	11	4.48	4.51	4.41	4.51	00:00:00
2000-07-21	6	4.48	4.48	4.48	4.48	00:00:00
2000-07-24	23	4.48	4.50	4.29	4.48	00:00:00
2000-07-25	5	4.32	4.38	4.31	4.38	00:00:00
2000-07-26	10	4.38	4.38	4.37	4.37	00:00:00
2000-07-27	42	4.33	4.33	4.31	4.31	00:00:00
2000-07-28	44	4.31	4.35	4.25	4.28	00:00:00
2000-07-31	6	4.00	4.24	4.00	4.24	00:00:00
2000-08-01	11	4.08	4.21	4.03	4.21	00:00:00
2000-08-02	36	4.22	4.22	4.02	4.09	00:00:00
2000-08-03	48	4.01	4.01	3.83	3.83	00:00:00
2000-08-04	61	3.84	3.94	3.75	3.75	00:00:00
2000-08-07	4	3.75	3.82	3.75	3.82	00:00:00
2000-08-08	9	3.80	3.82	3.75	3.82	00:00:00
2000-08-09	44	4.00	4.00	3.80	3.80	00:00:00
2000-08-10	8	3.84	3.93	3.84	3.93	00:00:00
2000-08-11	14	3.85	3.94	3.85	3.91	00:00:00
2000-08-14	4	3.95	3.99	3.84	3.99	00:00:00
2000-08-15	0	15.94	15.94	15.94	15.94	00:00:00
2000-08-16	0	15.80	15.80	15.49	15.49	00:00:00
2000-08-17	5	3.88	3.96	3.88	3.96	00:00:00
2000-08-18	314	3.88	3.94	3.77	3.91	00:00:00
2000-08-21	146	3.88	3.88	3.62	3.62	00:00:00
2000-08-22	30	3.68	3.70	3.63	3.70	00:00:00
2000-08-23	4	3.70	3.70	3.70	3.70	00:00:00
2000-08-24	4	3.63	3.63	3.63	3.63	00:00:00
2000-08-25	25	3.63	3.63	3.60	3.60	00:00:00
2000-08-28	2	3.59	3.59	3.59	3.59	00:00:00
2000-08-29	26	3.60	3.60	3.50	3.50	00:00:00
2000-08-30	12	3.48	3.48	3.44	3.45	00:00:00
2000-08-31	252	3.44	3.49	3.40	3.49	00:00:00
2000-09-01	128	3.73	4.00	3.51	3.88	00:00:00
2000-09-04	371	3.85	4.63	3.85	3.98	00:00:00
2000-09-05	230	3.99	4.06	3.84	3.84	00:00:00
2000-09-06	150	3.90	3.90	3.63	3.83	00:00:00
2000-09-07	156	3.75	3.75	3.58	3.67	00:00:00
2000-09-08	11	3.63	3.72	3.63	3.63	00:00:00
2000-09-11	24	3.68	3.68	3.59	3.59	00:00:00
2000-09-12	39	3.60	3.74	3.60	3.63	00:00:00
2000-09-13	23	3.63	3.73	3.63	3.71	00:00:00
2000-09-14	63	3.66	3.77	3.65	3.74	00:00:00
2000-09-15	4	3.74	3.74	3.74	3.74	00:00:00
2000-09-18	21	3.74	3.75	3.68	3.74	00:00:00
2000-09-19	5	3.74	3.74	3.67	3.72	00:00:00
2000-09-20	20	3.67	3.67	3.63	3.63	00:00:00
2000-09-21	18	3.63	3.69	3.63	3.69	00:00:00
2000-09-22	9	3.63	3.70	3.63	3.70	00:00:00
2000-09-25	81	3.70	3.82	3.63	3.74	00:00:00
2000-09-26	16	3.67	3.67	3.63	3.63	00:00:00
2000-09-27	25	14.60	14.60	14.60	14.60	00:00:00
2000-09-28	4	3.64	3.64	3.62	3.62	00:00:00
2000-09-29	17	3.65	3.66	3.60	3.60	00:00:00
2000-10-02	19	3.66	3.69	3.60	3.69	00:00:00
2000-10-03	108	3.69	3.75	3.64	3.64	00:00:00
2000-10-04	82	3.70	3.77	3.67	3.68	00:00:00
2000-10-05	0	14.70	14.70	14.70	14.70	00:00:00
2000-10-06	13	3.73	3.75	3.68	3.73	00:00:00
2000-10-09	70	3.73	3.75	3.65	3.72	00:00:00
2000-10-10	58	3.71	3.75	3.71	3.75	00:00:00
2000-10-11	108	3.74	3.75	3.65	3.75	00:00:00
2000-10-12	85	3.74	3.75	3.66	3.66	00:00:00
2000-10-13	141	3.74	3.75	3.38	3.74	00:00:00
2000-10-16	38	3.75	3.90	3.75	3.84	00:00:00
2000-10-17	20	3.73	3.73	3.69	3.69	00:00:00
2000-10-18	25	3.68	3.75	3.56	3.73	00:00:00
2000-10-19	14	3.63	3.70	3.63	3.69	00:00:00
2000-10-20	16	3.74	3.74	3.58	3.69	00:00:00
2000-10-23	0	14.59	14.59	14.50	14.50	00:00:00
2000-10-24	18	3.58	3.65	3.58	3.65	00:00:00
2000-10-25	19	3.58	3.67	3.55	3.55	00:00:00
2000-10-26	2	3.55	3.58	3.55	3.56	00:00:00
2000-10-27	62	3.56	3.62	3.38	3.54	00:00:00
2000-10-30	11	3.38	3.50	3.21	3.50	00:00:00
2000-10-31	10	3.33	3.50	3.33	3.49	00:00:00
2000-11-01	0	13.99	13.99	13.99	13.99	00:00:00
2000-11-02	18	3.31	3.61	3.31	3.61	00:00:00
2000-11-03	1	3.61	3.61	3.61	3.61	00:00:00
2000-11-06	6	3.48	3.61	3.45	3.60	00:00:00
2000-11-07	14	3.50	3.58	3.50	3.58	00:00:00
2000-11-08	4	3.57	3.57	3.45	3.45	00:00:00
2000-11-09	22	3.50	3.60	3.45	3.60	00:00:00
2000-11-10	0	14.10	14.10	13.83	13.83	00:00:00
2000-11-13	32	3.46	3.50	3.39	3.50	00:00:00
2000-11-14	27	3.38	3.50	3.38	3.49	00:00:00
2000-11-15	0	3.50	3.50	3.50	3.50	00:00:00
2000-11-16	0	13.85	13.85	13.51	13.51	00:00:00
2000-11-17	22	3.28	3.37	3.13	3.35	00:00:00
2000-11-20	3	3.33	3.37	3.33	3.37	00:00:00
2000-11-21	0	13.43	13.43	13.25	13.25	00:00:00
2000-11-22	2	3.31	3.37	3.25	3.37	00:00:00
2000-11-23	21	3.25	3.47	3.16	3.40	00:00:00
2000-11-24	0	13.35	13.35	13.01	13.01	00:00:00
2000-11-27	8	3.32	3.37	3.31	3.37	00:00:00
2000-11-28	4	3.25	3.37	3.16	3.37	00:00:00
2000-11-29	0	3.20	3.31	3.20	3.31	00:00:00
2000-11-30	0	13.44	13.44	12.80	12.80	00:00:00
2000-12-01	0	12.80	12.80	12.80	12.80	00:00:00
2000-12-04	35	3.45	3.45	3.01	3.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>