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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-04-25	0	8.46	8.46	8.46	8.46	00:00:00
2002-04-26	0	8.44	8.44	8.28	8.28	00:00:00
2002-04-29	4	2.05	2.11	2.05	2.11	00:00:00
2002-04-30	0	8.40	8.40	8.20	8.20	00:00:00
2002-05-01	0	8.20	8.20	8.20	8.20	00:00:00
2002-05-02	0	8.34	8.34	8.11	8.11	00:00:00
2002-05-03	4	2.04	2.09	2.04	2.09	00:00:00
2002-05-06	0	8.32	8.32	8.17	8.17	00:00:00
2002-05-07	8	2.04	2.08	2.00	2.08	00:00:00
2002-05-08	2	2.00	2.06	2.00	2.06	00:00:00
2002-05-09	0	8.15	8.15	7.76	7.76	00:00:00
2002-05-10	0	8.19	8.19	7.91	7.91	00:00:00
2002-05-13	12	2.01	2.05	2.01	2.05	00:00:00
2002-05-14	3	2.04	2.04	2.04	2.04	00:00:00
2002-05-15	0	8.14	8.14	8.00	8.00	00:00:00
2002-05-16	667	1.98	2.11	1.98	2.09	00:00:00
2002-05-17	0	8.30	8.30	7.95	7.95	00:00:00
2002-05-20	0	8.30	8.30	7.85	7.85	00:00:00
2002-05-21	0	8.30	8.30	8.00	8.00	00:00:00
2002-05-22	14	1.98	2.07	1.98	2.06	00:00:00
2002-05-23	0	8.19	8.19	8.03	8.03	00:00:00
2002-05-24	4	2.01	2.06	1.98	2.06	00:00:00
2002-05-27	0	8.18	8.18	8.00	8.00	00:00:00
2002-05-28	0	8.18	8.18	8.00	8.00	00:00:00
2002-05-29	41	2.00	2.06	1.99	2.06	00:00:00
2002-05-30	0	8.22	8.22	8.22	8.22	00:00:00
2002-05-31	0	8.17	8.17	8.02	8.02	00:00:00
2002-06-03	0	8.17	8.17	8.00	8.00	00:00:00
2002-06-04	0	8.17	8.17	8.01	8.01	00:00:00
2002-06-05	0	8.17	8.17	7.97	7.97	00:00:00
2002-06-06	0	8.17	8.17	8.01	8.01	00:00:00
2002-06-07	0	8.10	8.10	7.97	7.97	00:00:00
2002-06-10	0	7.97	7.97	7.97	7.97	00:00:00
2002-06-11	29	2.04	2.04	1.99	2.04	00:00:00
2002-06-12	26	1.99	1.99	1.88	1.88	00:00:00
2002-06-13	1	1.88	1.95	1.88	1.95	00:00:00
2002-06-14	0	1.94	1.97	1.94	1.97	00:00:00
2002-06-17	1	1.96	1.97	1.96	1.97	00:00:00
2002-06-18	0	7.87	7.87	7.55	7.55	00:00:00
2002-06-19	0	7.87	7.87	7.51	7.51	00:00:00
2002-06-20	0	1.90	1.97	1.89	1.97	00:00:00
2002-06-21	0	1.89	1.96	1.89	1.89	00:00:00
2002-06-24	20	1.88	1.88	1.75	1.76	00:00:00
2002-06-25	31	1.76	1.83	1.51	1.78	00:00:00
2002-06-26	8	1.75	1.78	1.75	1.78	00:00:00
2002-06-27	23	1.78	2.00	1.78	2.00	00:00:00
2002-06-28	48	1.98	2.00	1.85	2.00	00:00:00
2002-07-01	0	7.98	7.98	7.53	7.53	00:00:00
2002-07-02	56	1.99	1.99	1.88	1.99	00:00:00
2002-07-03	0	7.77	7.77	7.59	7.59	00:00:00
2002-07-04	20	1.88	1.95	1.88	1.95	00:00:00
2002-07-05	62	1.97	1.97	1.75	1.97	00:00:00
2002-07-08	32	1.81	1.95	1.81	1.95	00:00:00
2002-07-09	1	1.83	1.94	1.83	1.94	00:00:00
2002-07-10	0	7.73	7.73	7.34	7.34	00:00:00
2002-07-11	32	1.84	1.87	1.76	1.86	00:00:00
2002-07-12	0	7.45	7.45	7.45	7.45	00:00:00
2002-07-15	0	7.34	7.34	7.11	7.11	00:00:00
2002-07-16	0	1.78	1.78	1.78	1.78	00:00:00
2002-07-17	0	7.23	7.23	7.11	7.11	00:00:00
2002-07-18	0	1.85	1.85	1.85	1.85	00:00:00
2002-07-19	1	1.78	1.78	1.78	1.78	00:00:00
2002-07-22	13	1.83	1.86	1.75	1.86	00:00:00
2002-07-23	0	1.75	1.86	1.75	1.86	00:00:00
2002-07-24	1	1.75	1.85	1.75	1.85	00:00:00
2002-07-25	0	7.24	7.24	6.99	6.99	00:00:00
2002-07-26	0	7.20	7.20	6.98	6.98	00:00:00
2002-07-29	0	7.20	7.20	6.98	6.98	00:00:00
2002-07-30	0	7.20	7.20	6.91	6.91	00:00:00
2002-07-31	4	1.73	1.79	1.58	1.79	00:00:00
2002-08-01	2	1.71	1.72	1.63	1.71	00:00:00
2002-08-02	1	1.68	1.71	1.68	1.71	00:00:00
2002-08-05	0	1.75	1.75	1.75	1.75	00:00:00
2002-08-06	0	1.63	1.75	1.63	1.75	00:00:00
2002-08-07	0	6.70	6.70	6.52	6.52	00:00:00
2002-08-08	2	1.68	1.68	1.68	1.68	00:00:00
2002-08-09	56	1.68	1.80	1.66	1.80	00:00:00
2002-08-12	2	1.64	1.80	1.63	1.80	00:00:00
2002-08-13	0	7.07	7.07	6.96	6.96	00:00:00
2002-08-14	0	7.07	7.07	6.71	6.71	00:00:00
2002-08-15	0	6.71	6.71	6.71	6.71	00:00:00
2002-08-16	0	7.07	7.07	6.75	6.75	00:00:00
2002-08-19	0	1.69	1.69	1.69	1.69	00:00:00
2002-08-20	0	1.73	1.80	1.73	1.73	00:00:00
2002-08-21	0	7.05	7.05	6.78	6.78	00:00:00
2002-08-22	0	1.76	1.77	1.76	1.77	00:00:00
2002-08-23	1	1.77	1.78	1.77	1.78	00:00:00
2002-08-26	0	7.44	7.44	6.77	6.77	00:00:00
2002-08-27	0	7.44	7.44	6.77	6.77	00:00:00
2002-08-28	0	7.44	7.44	6.77	6.77	00:00:00
2002-08-29	0	6.77	6.77	6.77	6.77	00:00:00
2002-08-30	0	6.77	6.77	6.77	6.77	00:00:00
2002-09-02	0	6.77	6.77	6.77	6.77	00:00:00
2002-09-03	0	6.77	6.77	6.77	6.77	00:00:00
2002-09-04	0	6.77	6.77	6.77	6.77	00:00:00
2002-09-05	0	6.77	6.77	6.77	6.77	00:00:00
2002-09-06	25	1.63	1.75	1.63	1.75	00:00:00
2002-09-09	0	6.90	6.90	6.53	6.53	00:00:00
2002-09-10	0	6.90	6.90	6.51	6.51	00:00:00
2002-09-11	4	1.75	1.75	1.75	1.75	00:00:00
2002-09-12	46	1.75	1.75	1.64	1.75	00:00:00
2002-09-13	0	7.00	7.00	6.56	6.56	00:00:00
2002-09-16	4	1.64	1.75	1.63	1.75	00:00:00
2002-09-17	0	1.74	1.74	1.74	1.74	00:00:00
2002-09-18	55	1.63	1.63	1.48	1.48	00:00:00
2002-09-19	44	1.34	1.44	1.31	1.31	00:00:00
2002-09-20	92	1.31	1.50	1.31	1.50	00:00:00
2002-09-23	44	1.38	1.45	1.38	1.45	00:00:00
2002-09-24	125	1.38	1.45	1.38	1.45	00:00:00
2002-09-25	104	1.45	1.50	1.45	1.50	00:00:00
2002-09-26	40	1.51	1.63	1.51	1.63	00:00:00
2002-09-27	394	1.56	1.85	1.56	1.85	00:00:00
2002-09-30	17	1.58	1.75	1.58	1.60	00:00:00
2002-10-01	0	1.65	1.70	1.65	1.70	00:00:00
2002-10-02	0	6.60	6.60	5.90	5.90	00:00:00
2002-10-03	0	6.60	6.60	5.84	5.84	00:00:00
2002-10-04	0	6.60	6.60	6.20	6.20	00:00:00
2002-10-07	7	1.65	1.68	1.55	1.68	00:00:00
2002-10-08	1	1.63	1.63	1.63	1.63	00:00:00
2002-10-09	0	1.61	1.69	1.61	1.69	00:00:00
2002-10-10	54	1.67	1.68	1.55	1.68	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 > >>