|
 COMGAS -PNA - [Ticker: CGAS5.SA] |     | | Last Trade | 58.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.19 (+1.02%) | Open | 57.31 | | High | 58.50 | Low | 57.04 | | Volume | 25,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.27 x 0 - 51.43 x 0 | | Former Close | 57.31 | 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 | | CGAS5.SA quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-06 | 633,500 | 153.21 | 155.00 | 145.10 | 146.49 | 00:00:00 | | 2001-06-07 | 226,500 | 148.90 | 151.00 | 147.00 | 149.90 | 00:00:00 | | 2001-06-08 | 229,900 | 149.90 | 152.00 | 146.11 | 150.10 | 00:00:00 | | 2001-06-11 | 65,600 | 151.99 | 151.99 | 148.50 | 151.45 | 00:00:00 | | 2001-06-12 | 185,200 | 152.00 | 154.45 | 148.00 | 151.00 | 00:00:00 | | 2001-06-13 | 82,800 | 152.80 | 154.49 | 150.00 | 153.00 | 00:00:00 | | 2001-06-14 | 0 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2001-06-15 | 82,900 | 153.00 | 153.00 | 149.00 | 149.90 | 00:00:00 | | 2001-06-18 | 71,300 | 149.95 | 149.95 | 145.00 | 147.50 | 00:00:00 | | 2001-06-19 | 340,500 | 147.50 | 149.00 | 144.99 | 146.89 | 00:00:00 | | 2001-06-20 | 282,700 | 147.00 | 151.98 | 145.00 | 145.00 | 00:00:00 | | 2001-06-21 | 148,600 | 146.79 | 148.80 | 144.49 | 146.01 | 00:00:00 | | 2001-06-22 | 340,100 | 148.60 | 154.00 | 146.00 | 153.00 | 00:00:00 | | 2001-06-25 | 550,600 | 152.99 | 155.00 | 151.50 | 152.10 | 00:00:00 | | 2001-06-26 | 1,272,400 | 152.50 | 154.99 | 149.00 | 152.50 | 00:00:00 | | 2001-06-27 | 298,400 | 151.50 | 153.89 | 146.50 | 146.50 | 00:00:00 | | 2001-06-28 | 54,200 | 146.50 | 147.00 | 142.50 | 147.00 | 00:00:00 | | 2001-06-29 | 82,000 | 144.01 | 146.99 | 144.00 | 144.50 | 00:00:00 | | 2001-07-02 | 110,700 | 144.90 | 148.50 | 142.50 | 148.00 | 00:00:00 | | 2001-07-03 | 281,800 | 147.99 | 148.00 | 142.50 | 147.00 | 00:00:00 | | 2001-07-04 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2001-07-05 | 109,200 | 140.99 | 140.99 | 135.50 | 137.00 | 00:00:00 | | 2001-07-06 | 112,700 | 135.00 | 143.00 | 132.00 | 139.80 | 00:00:00 | | 2001-07-09 | 0 | 139.80 | 139.80 | 139.80 | 139.80 | 00:00:00 | | 2001-07-10 | 82,100 | 141.50 | 141.50 | 134.00 | 136.00 | 00:00:00 | | 2001-07-11 | 164,600 | 135.99 | 140.00 | 132.50 | 137.00 | 00:00:00 | | 2001-07-12 | 158,300 | 137.00 | 138.50 | 136.00 | 136.00 | 00:00:00 | | 2001-07-13 | 123,400 | 138.70 | 138.70 | 132.00 | 133.00 | 00:00:00 | | 2001-07-16 | 286,600 | 136.00 | 137.49 | 133.00 | 136.99 | 00:00:00 | | 2001-07-17 | 273,200 | 137.00 | 138.99 | 133.00 | 138.00 | 00:00:00 | | 2001-07-18 | 116,600 | 138.99 | 139.50 | 132.50 | 133.90 | 00:00:00 | | 2001-07-19 | 84,000 | 133.50 | 135.99 | 125.01 | 130.00 | 00:00:00 | | 2001-07-20 | 444,600 | 132.00 | 132.00 | 129.00 | 130.60 | 00:00:00 | | 2001-07-23 | 1,172,100 | 134.00 | 134.50 | 131.00 | 133.00 | 00:00:00 | | 2001-07-24 | 158,800 | 136.89 | 136.89 | 132.99 | 136.00 | 00:00:00 | | 2001-07-25 | 126,300 | 136.40 | 136.40 | 133.00 | 133.00 | 00:00:00 | | 2001-07-26 | 117,000 | 135.65 | 135.90 | 131.00 | 133.00 | 00:00:00 | | 2001-07-27 | 407,500 | 134.98 | 134.98 | 132.00 | 133.00 | 00:00:00 | | 2001-07-30 | 291,000 | 134.89 | 134.90 | 132.00 | 132.00 | 00:00:00 | | 2001-07-31 | 104,100 | 133.99 | 133.99 | 127.00 | 130.99 | 00:00:00 | | 2001-08-01 | 266,000 | 130.00 | 133.00 | 127.00 | 130.50 | 00:00:00 | | 2001-08-02 | 45,100 | 133.45 | 133.45 | 130.00 | 130.00 | 00:00:00 | | 2001-08-03 | 148,000 | 133.00 | 135.50 | 130.03 | 133.00 | 00:00:00 | | 2001-08-06 | 56,800 | 137.99 | 137.90 | 132.50 | 132.50 | 00:00:00 | | 2001-08-07 | 142,600 | 132.99 | 135.49 | 132.00 | 133.50 | 00:00:00 | | 2001-08-08 | 74,800 | 132.00 | 135.00 | 132.00 | 133.00 | 00:00:00 | | 2001-08-09 | 278,200 | 134.00 | 134.00 | 132.80 | 133.30 | 00:00:00 | | 2001-08-10 | 18,200 | 133.00 | 133.50 | 131.00 | 132.50 | 00:00:00 | | 2001-08-13 | 172,900 | 135.00 | 135.00 | 130.00 | 132.50 | 00:00:00 | | 2001-08-14 | 201,700 | 134.00 | 134.40 | 130.00 | 133.50 | 00:00:00 | | 2001-08-15 | 610,300 | 135.00 | 136.99 | 133.50 | 135.70 | 00:00:00 | | 2001-08-16 | 115,400 | 135.00 | 139.00 | 134.51 | 137.90 | 00:00:00 | | 2001-08-17 | 1,162,900 | 137.00 | 137.50 | 130.00 | 133.00 | 00:00:00 | | 2001-08-20 | 132,200 | 134.00 | 134.00 | 131.00 | 132.00 | 00:00:00 | | 2001-08-21 | 467,100 | 133.79 | 133.79 | 127.00 | 128.00 | 00:00:00 | | 2001-08-22 | 440,700 | 134.00 | 134.00 | 127.00 | 128.00 | 00:00:00 | | 2001-08-23 | 200,200 | 127.60 | 130.00 | 123.50 | 124.50 | 00:00:00 | | 2001-08-24 | 207,500 | 125.98 | 127.98 | 123.00 | 125.90 | 00:00:00 | | 2001-08-27 | 156,100 | 127.49 | 128.50 | 125.00 | 127.00 | 00:00:00 | | 2001-08-28 | 59,700 | 128.99 | 130.00 | 126.00 | 128.99 | 00:00:00 | | 2001-08-29 | 153,400 | 130.00 | 130.00 | 127.00 | 129.90 | 00:00:00 | | 2001-08-30 | 108,500 | 128.00 | 129.49 | 126.00 | 128.99 | 00:00:00 | | 2001-08-31 | 643,700 | 129.00 | 133.00 | 129.00 | 130.00 | 00:00:00 | | 2001-09-03 | 277,800 | 130.00 | 130.00 | 129.00 | 129.50 | 00:00:00 | | 2001-09-04 | 101,300 | 127.00 | 129.80 | 127.00 | 128.01 | 00:00:00 | | 2001-09-05 | 39,000 | 127.00 | 128.00 | 121.00 | 124.00 | 00:00:00 | | 2001-09-06 | 208,800 | 126.00 | 126.00 | 122.51 | 122.51 | 00:00:00 | | 2001-09-07 | 0 | 122.51 | 122.51 | 122.51 | 122.51 | 00:00:00 | | 2001-09-10 | 72,400 | 124.95 | 124.95 | 117.00 | 118.00 | 00:00:00 | | 2001-09-11 | 27,200 | 120.30 | 120.30 | 100.00 | 100.00 | 00:00:00 | | 2001-09-12 | 299,400 | 97.50 | 100.00 | 95.00 | 97.50 | 00:00:00 | | 2001-09-13 | 230,400 | 100.00 | 103.00 | 88.01 | 95.11 | 00:00:00 | | 2001-09-14 | 207,100 | 94.00 | 94.00 | 79.00 | 88.01 | 00:00:00 | | 2001-09-17 | 85,000 | 88.00 | 92.00 | 86.00 | 88.00 | 00:00:00 | | 2001-09-18 | 152,800 | 89.80 | 90.50 | 84.00 | 85.00 | 00:00:00 | | 2001-09-19 | 78,600 | 85.00 | 89.80 | 83.00 | 87.00 | 00:00:00 | | 2001-09-20 | 59,400 | 84.00 | 88.90 | 84.00 | 87.60 | 00:00:00 | | 2001-09-21 | 79,300 | 82.00 | 84.00 | 78.00 | 81.00 | 00:00:00 | | 2001-09-24 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | | 2001-09-25 | 89,200 | 83.10 | 83.99 | 81.00 | 81.00 | 00:00:00 | | 2001-09-26 | 73,600 | 83.00 | 83.00 | 79.00 | 80.00 | 00:00:00 | | 2001-09-27 | 73,600 | 83.00 | 83.00 | 79.00 | 80.00 | 00:00:00 | | 2001-09-28 | 90,000 | 78.11 | 83.00 | 75.60 | 78.78 | 00:00:00 | | 2001-10-01 | 67,100 | 80.00 | 80.00 | 76.00 | 77.20 | 00:00:00 | | 2001-10-02 | 51,800 | 78.70 | 78.70 | 76.00 | 77.00 | 00:00:00 | | 2001-10-03 | 296,200 | 77.00 | 79.20 | 76.00 | 76.51 | 00:00:00 | | 2001-10-04 | 158,400 | 75.50 | 77.00 | 73.00 | 74.00 | 00:00:00 | | 2001-10-05 | 108,100 | 74.00 | 74.99 | 73.00 | 74.99 | 00:00:00 | | 2001-10-08 | 99,300 | 76.40 | 76.40 | 71.30 | 71.50 | 00:00:00 | | 2001-10-09 | 560,500 | 72.90 | 74.00 | 71.10 | 73.01 | 00:00:00 | | 2001-10-10 | 1,054,900 | 73.00 | 75.00 | 72.50 | 73.00 | 00:00:00 | | 2001-10-11 | 54,600 | 74.00 | 77.00 | 73.10 | 75.01 | 00:00:00 | | 2001-10-12 | 0 | 75.01 | 75.01 | 75.01 | 75.01 | 00:00:00 | | 2001-10-15 | 127,600 | 76.00 | 80.00 | 75.00 | 78.02 | 00:00:00 | | 2001-10-16 | 263,800 | 78.10 | 82.30 | 78.00 | 81.20 | 00:00:00 | | 2001-10-17 | 397,600 | 82.80 | 82.80 | 80.00 | 81.52 | 00:00:00 | | 2001-10-18 | 65,400 | 82.00 | 82.80 | 81.50 | 81.60 | 00:00:00 | | 2001-10-19 | 92,000 | 82.40 | 83.00 | 81.00 | 82.50 | 00:00:00 | | 2001-10-22 | 92,500 | 83.00 | 86.50 | 82.99 | 86.50 | 00:00:00 | | 2001-10-23 | 76,400 | 87.00 | 88.00 | 85.10 | 86.15 | 00:00:00 | | 2001-10-24 | 108,500 | 85.10 | 86.00 | 83.03 | 83.21 | 00:00:00 | | 2001-10-25 | 67,700 | 82.51 | 84.50 | 82.50 | 84.00 | 00:00:00 | | 2001-10-26 | 91,700 | 84.00 | 84.50 | 81.01 | 81.01 | 00:00:00 | | 2001-10-29 | 64,600 | 82.44 | 82.44 | 78.00 | 80.00 | 00:00:00 | | 2001-10-30 | 129,000 | 79.00 | 79.99 | 77.00 | 79.99 | 00:00:00 | | 2001-10-31 | 60,800 | 80.00 | 81.89 | 79.10 | 81.31 | 00:00:00 | | 2001-11-01 | 66,900 | 80.00 | 80.00 | 78.60 | 79.30 | 00:00:00 | | 2001-11-02 | 0 | 79.30 | 79.30 | 79.30 | 79.30 | 00:00:00 | | 2001-11-05 | 277,300 | 79.00 | 82.49 | 78.50 | 82.49 | 00:00:00 | | 2001-11-06 | 185,400 | 82.00 | 83.00 | 80.30 | 80.30 | 00:00:00 | | 2001-11-07 | 118,100 | 81.00 | 83.40 | 80.01 | 81.50 | 00:00:00 | | 2001-11-08 | 231,200 | 81.50 | 86.00 | 81.50 | 84.70 | 00:00:00 | | 2001-11-09 | 194,900 | 84.50 | 90.00 | 84.50 | 88.00 | 00:00:00 | | 2001-11-12 | 227,200 | 88.00 | 92.00 | 82.00 | 87.60 | 00:00:00 | | 2001-11-13 | 244,400 | 89.99 | 90.00 | 86.00 | 88.70 | 00:00:00 | | 2001-11-14 | 82,000 | 85.49 | 88.69 | 83.49 | 85.99 | 00:00:00 | | 2001-11-15 | 0 | 85.99 | 85.99 | 85.99 | 85.99 | 00:00:00 | | 2001-11-16 | 47,700 | 85.99 | 86.50 | 85.90 | 86.50 | 00:00:00 | | 2001-11-19 | 71,300 | 88.99 | 89.00 | 86.50 | 87.00 | 00:00:00 | | 2001-11-20 | 112,500 | 88.05 | 90.00 | 85.01 | 86.50 | 00:00:00 | | 2001-11-21 | 259,900 | 85.00 | 87.00 | 84.50 | 87.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
