|
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 | 2002-10-10 | 54 | 1.67 | 1.68 | 1.55 | 1.68 | 00:00:00 | 2002-10-11 | 0 | 6.70 | 6.70 | 6.15 | 6.15 | 00:00:00 | 2002-10-14 | 0 | 6.65 | 6.65 | 6.25 | 6.25 | 00:00:00 | 2002-10-15 | 0 | 6.65 | 6.65 | 6.25 | 6.25 | 00:00:00 | 2002-10-16 | 0 | 6.65 | 6.65 | 6.19 | 6.19 | 00:00:00 | 2002-10-17 | 103 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | 2002-10-18 | 0 | 1.95 | 1.95 | 1.60 | 1.88 | 00:00:00 | 2002-10-21 | 0 | 7.48 | 7.48 | 6.67 | 6.67 | 00:00:00 | 2002-10-22 | 4 | 1.87 | 1.87 | 1.73 | 1.87 | 00:00:00 | 2002-10-23 | 20 | 1.73 | 1.85 | 1.73 | 1.85 | 00:00:00 | 2002-10-24 | 0 | 7.39 | 7.39 | 6.92 | 6.92 | 00:00:00 | 2002-10-25 | 20 | 1.73 | 1.84 | 1.73 | 1.84 | 00:00:00 | 2002-10-28 | 0 | 7.35 | 7.35 | 6.90 | 6.90 | 00:00:00 | 2002-10-29 | 23 | 1.73 | 1.81 | 1.66 | 1.66 | 00:00:00 | 2002-10-30 | 4 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | 2002-10-31 | 0 | 7.14 | 7.14 | 6.74 | 6.74 | 00:00:00 | 2002-11-01 | 0 | 6.74 | 6.74 | 6.74 | 6.74 | 00:00:00 | 2002-11-04 | 0 | 7.14 | 7.14 | 6.70 | 6.70 | 00:00:00 | 2002-11-05 | 23 | 1.68 | 1.78 | 1.66 | 1.78 | 00:00:00 | 2002-11-06 | 0 | 7.12 | 7.12 | 6.70 | 6.70 | 00:00:00 | 2002-11-07 | 9 | 1.78 | 1.78 | 1.68 | 1.68 | 00:00:00 | 2002-11-08 | 0 | 7.09 | 7.09 | 6.71 | 6.71 | 00:00:00 | 2002-11-11 | 0 | 7.05 | 7.05 | 6.71 | 6.71 | 00:00:00 | 2002-11-12 | 18 | 1.68 | 1.76 | 1.65 | 1.76 | 00:00:00 | 2002-11-13 | 0 | 7.04 | 7.04 | 6.60 | 6.60 | 00:00:00 | 2002-11-14 | 0 | 7.05 | 7.05 | 7.04 | 7.04 | 00:00:00 | 2002-11-15 | 50 | 1.65 | 1.76 | 1.65 | 1.76 | 00:00:00 | 2002-11-18 | 2 | 1.75 | 1.75 | 1.63 | 1.75 | 00:00:00 | 2002-11-19 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2002-11-20 | 99 | 1.76 | 1.77 | 1.66 | 1.77 | 00:00:00 | 2002-11-21 | 0 | 7.06 | 7.06 | 6.75 | 6.75 | 00:00:00 | 2002-11-22 | 0 | 7.03 | 7.03 | 6.75 | 6.75 | 00:00:00 | 2002-11-25 | 0 | 7.06 | 7.06 | 6.76 | 6.76 | 00:00:00 | 2002-11-26 | 76 | 1.53 | 2.01 | 1.53 | 1.80 | 00:00:00 | 2002-11-27 | 33 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2002-11-28 | 515 | 1.84 | 1.90 | 1.83 | 1.90 | 00:00:00 | 2002-11-29 | 40 | 3.80 | 3.80 | 3.34 | 3.35 | 00:00:00 | 2002-12-02 | 4 | 3.59 | 3.60 | 3.50 | 3.57 | 00:00:00 | 2002-12-03 | 14 | 3.50 | 3.59 | 3.48 | 3.57 | 00:00:00 | 2002-12-04 | 8 | 3.57 | 3.60 | 3.57 | 3.60 | 00:00:00 | 2002-12-05 | 0 | 3.50 | 3.57 | 3.50 | 3.57 | 00:00:00 | 2002-12-06 | 2 | 3.55 | 3.57 | 3.50 | 3.57 | 00:00:00 | 2002-12-09 | 15 | 3.51 | 3.55 | 3.33 | 3.55 | 00:00:00 | 2002-12-10 | 0 | 3.50 | 3.50 | 3.30 | 3.30 | 00:00:00 | 2002-12-11 | 2 | 3.52 | 3.52 | 3.48 | 3.49 | 00:00:00 | 2002-12-12 | 0 | 3.45 | 3.45 | 3.35 | 3.35 | 00:00:00 | 2002-12-13 | 21 | 3.35 | 3.49 | 3.34 | 3.49 | 00:00:00 | 2002-12-16 | 0 | 3.42 | 3.42 | 3.25 | 3.25 | 00:00:00 | 2002-12-17 | 42 | 3.25 | 3.30 | 3.02 | 3.30 | 00:00:00 | 2002-12-18 | 2 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | 2002-12-19 | 0 | 3.34 | 3.34 | 3.33 | 3.33 | 00:00:00 | 2002-12-20 | 6 | 3.11 | 3.37 | 3.10 | 3.37 | 00:00:00 | 2002-12-23 | 8 | 3.31 | 3.36 | 3.31 | 3.36 | 00:00:00 | 2002-12-24 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | 2002-12-25 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | 2002-12-26 | 0 | 3.36 | 3.36 | 3.36 | 3.36 | 00:00:00 | 2002-12-27 | 4 | 3.40 | 3.40 | 3.36 | 3.36 | 00:00:00 | 2002-12-30 | 15 | 3.17 | 3.17 | 3.09 | 3.09 | 00:00:00 | 2002-12-31 | 63 | 3.08 | 3.14 | 3.00 | 3.09 | 00:00:00 | 2003-01-01 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | 2003-01-02 | 1,600 | 3.09 | 3.09 | 2.95 | 3.00 | 00:00:00 | 2003-01-03 | 300 | 2.93 | 3.00 | 2.92 | 3.00 | 00:00:00 | 2003-01-06 | 0 | 3.00 | 3.00 | 2.92 | 2.92 | 00:00:00 | 2003-01-07 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | 2003-01-08 | 5,300 | 2.92 | 2.97 | 2.72 | 2.87 | 00:00:00 | 2003-01-09 | 1,000 | 2.87 | 2.91 | 2.74 | 2.76 | 00:00:00 | 2003-01-10 | 5,500 | 2.86 | 3.05 | 2.77 | 2.92 | 00:00:00 | 2003-01-13 | 0 | 2.95 | 2.95 | 2.92 | 2.92 | 00:00:00 | 2003-01-14 | 200 | 2.77 | 2.89 | 2.76 | 2.89 | 00:00:00 | 2003-01-15 | 500 | 2.90 | 2.90 | 2.77 | 2.90 | 00:00:00 | 2003-01-16 | 500 | 2.95 | 2.95 | 2.76 | 2.90 | 00:00:00 | 2003-01-17 | 1,000 | 2.76 | 2.83 | 2.73 | 2.83 | 00:00:00 | 2003-01-20 | 0 | 2.73 | 2.84 | 2.73 | 2.84 | 00:00:00 | 2003-01-21 | 0 | 2.75 | 2.75 | 2.66 | 2.66 | 00:00:00 | 2003-01-22 | 400 | 2.67 | 2.75 | 2.65 | 2.75 | 00:00:00 | 2003-01-23 | 1,500 | 2.65 | 2.74 | 2.60 | 2.74 | 00:00:00 | 2003-01-24 | 2,200 | 2.70 | 2.70 | 2.52 | 2.52 | 00:00:00 | 2003-01-27 | 300 | 2.52 | 2.66 | 2.52 | 2.65 | 00:00:00 | 2003-01-28 | 800 | 2.53 | 2.53 | 2.43 | 2.43 | 00:00:00 | 2003-01-29 | 200 | 2.45 | 2.52 | 2.45 | 2.45 | 00:00:00 | 2003-01-30 | 400 | 2.48 | 2.50 | 2.43 | 2.43 | 00:00:00 | 2003-01-31 | 300 | 2.51 | 2.51 | 2.43 | 2.43 | 00:00:00 | 2003-02-03 | 0 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | 2003-02-04 | 0 | 2.51 | 2.51 | 2.46 | 2.46 | 00:00:00 | 2003-02-05 | 0 | 2.46 | 2.51 | 2.46 | 2.51 | 00:00:00 | 2003-02-06 | 0 | 2.51 | 2.52 | 2.42 | 2.51 | 00:00:00 | 2003-02-07 | 0 | 2.50 | 2.50 | 2.38 | 2.38 | 00:00:00 | 2003-02-10 | 100 | 2.38 | 2.45 | 2.15 | 2.44 | 00:00:00 | 2003-02-11 | 0 | 2.44 | 2.44 | 2.44 | 2.44 | 00:00:00 | 2003-02-12 | 600 | 2.20 | 2.20 | 2.15 | 2.15 | 00:00:00 | 2003-02-13 | 0 | 2.30 | 2.36 | 2.30 | 2.36 | 00:00:00 | 2003-02-14 | 0 | 2.33 | 2.33 | 2.18 | 2.18 | 00:00:00 | 2003-02-17 | 0 | 2.32 | 2.32 | 2.18 | 2.18 | 00:00:00 | 2003-02-18 | 0 | 2.30 | 2.30 | 2.18 | 2.18 | 00:00:00 | 2003-02-19 | 0 | 2.25 | 2.25 | 2.18 | 2.18 | 00:00:00 | 2003-02-20 | 200 | 2.19 | 2.30 | 2.17 | 2.27 | 00:00:00 | 2003-02-21 | 1,600 | 2.17 | 2.30 | 1.96 | 2.30 | 00:00:00 | 2003-02-24 | 0 | 2.12 | 2.12 | 1.98 | 2.12 | 00:00:00 | 2003-02-25 | 1,800 | 1.98 | 2.10 | 1.87 | 1.98 | 00:00:00 | 2003-02-26 | 0 | 1.95 | 1.95 | 1.86 | 1.86 | 00:00:00 | 2003-02-27 | 500 | 2.00 | 2.00 | 1.80 | 1.80 | 00:00:00 | 2003-02-28 | 300 | 1.80 | 1.95 | 1.76 | 1.94 | 00:00:00 | 2003-03-03 | 400 | 1.93 | 1.93 | 1.80 | 1.80 | 00:00:00 | 2003-03-04 | 0 | 1.89 | 1.89 | 1.80 | 1.80 | 00:00:00 | 2003-03-05 | 0 | 1.88 | 1.88 | 1.80 | 1.85 | 00:00:00 | 2003-03-06 | 0 | 1.80 | 1.90 | 1.80 | 1.90 | 00:00:00 | 2003-03-07 | 200 | 1.80 | 1.86 | 1.67 | 1.86 | 00:00:00 | 2003-03-10 | 0 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | 2003-03-11 | 0 | 1.86 | 1.86 | 1.68 | 1.68 | 00:00:00 | 2003-03-12 | 0 | 1.86 | 1.86 | 1.68 | 1.68 | 00:00:00 | 2003-03-13 | 100 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2003-03-14 | 0 | 1.84 | 1.84 | 1.68 | 1.68 | 00:00:00 | 2003-03-17 | 0 | 1.82 | 1.82 | 1.58 | 1.58 | 00:00:00 | 2003-03-18 | 500 | 1.67 | 1.82 | 1.67 | 1.82 | 00:00:00 | 2003-03-19 | 0 | 1.80 | 1.80 | 1.67 | 1.67 | 00:00:00 | 2003-03-20 | 1,000 | 1.65 | 1.79 | 1.65 | 1.79 | 00:00:00 | 2003-03-21 | 2,000 | 1.66 | 1.80 | 1.65 | 1.78 | 00:00:00 | 2003-03-24 | 0 | 1.66 | 1.76 | 1.65 | 1.76 | 00:00:00 | 2003-03-25 | 200 | 1.66 | 1.76 | 1.65 | 1.76 | 00:00:00 | 2003-03-26 | 0 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | 2003-03-27 | 0 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|