|
 Citigroup - [Ticker: C] |     | | Última Transacción | 74,125 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,625 (+0,850%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 74,520 | Mínimo | 73,810 | | Volumen | 8.270.799 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 74,120 x 3.600 - 74,130 x 700 | Yield | | | Cierre Anterior | 73,500 | PER | 0,00% | | Apertura | 73,990 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para C desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 53,00 | 16.819.200 | 55,63 | 52,00 | 55,63 | 00:00:00 | | 2000-01-04 | 49,75 | 24.032.800 | 52,19 | 49,75 | 52,00 | 00:00:00 | | 2000-01-05 | 51,75 | 17.425.400 | 52,00 | 49,50 | 50,88 | 00:00:00 | | 2000-01-06 | 54,25 | 18.632.800 | 54,69 | 51,25 | 51,31 | 00:00:00 | | 2000-01-07 | 54,00 | 13.945.800 | 54,94 | 52,81 | 54,00 | 00:00:00 | | 2000-01-10 | 53,81 | 8.503.200 | 54,94 | 53,56 | 54,94 | 00:00:00 | | 2000-01-11 | 53,13 | 9.966.500 | 54,38 | 52,88 | 53,38 | 00:00:00 | | 2000-01-12 | 55,00 | 11.457.700 | 55,00 | 53,44 | 53,56 | 00:00:00 | | 2000-01-13 | 55,63 | 12.379.800 | 56,06 | 54,69 | 55,00 | 00:00:00 | | 2000-01-14 | 58,00 | 22.254.900 | 58,56 | 56,44 | 56,50 | 00:00:00 | | 2000-01-18 | 58,50 | 15.717.200 | 58,94 | 57,19 | 58,06 | 00:00:00 | | 2000-01-19 | 59,75 | 19.552.900 | 60,13 | 57,88 | 58,00 | 00:00:00 | | 2000-01-20 | 58,61 | 13.582.900 | 60,06 | 57,19 | 59,88 | 00:00:00 | | 2000-01-21 | 56,44 | 15.479.600 | 58,50 | 55,88 | 58,19 | 00:00:00 | | 2000-01-24 | 55,19 | 11.432.100 | 57,00 | 54,63 | 57,00 | 00:00:00 | | 2000-01-25 | 55,88 | 15.418.600 | 57,50 | 55,13 | 56,81 | 00:00:00 | | 2000-01-26 | 58,13 | 13.343.800 | 58,56 | 56,31 | 56,50 | 00:00:00 | | 2000-01-27 | 59,00 | 14.491.200 | 59,50 | 57,75 | 58,63 | 00:00:00 | | 2000-01-28 | 56,13 | 12.071.200 | 58,50 | 56,00 | 57,50 | 00:00:00 | | 2000-01-31 | 57,00 | 13.604.800 | 57,94 | 56,25 | 56,63 | 00:00:00 | | 2000-02-01 | 58,25 | 11.974.000 | 58,50 | 57,44 | 57,56 | 00:00:00 | | 2000-02-02 | 57,75 | 13.189.200 | 58,63 | 57,00 | 58,31 | 00:00:00 | | 2000-02-03 | 56,31 | 19.002.600 | 58,00 | 55,00 | 57,81 | 00:00:00 | | 2000-02-04 | 54,75 | 14.662.400 | 57,75 | 54,19 | 56,88 | 00:00:00 | | 2000-02-07 | 54,38 | 12.441.600 | 56,19 | 54,19 | 55,31 | 00:00:00 | | 2000-02-08 | 56,00 | 13.205.800 | 56,19 | 55,13 | 55,31 | 00:00:00 | | 2000-02-09 | 54,19 | 12.652.800 | 55,75 | 53,94 | 55,13 | 00:00:00 | | 2000-02-10 | 53,69 | 11.243.000 | 55,19 | 53,00 | 54,50 | 00:00:00 | | 2000-02-11 | 54,00 | 13.263.000 | 55,19 | 52,88 | 54,19 | 00:00:00 | | 2000-02-14 | 54,00 | 11.537.700 | 54,56 | 52,06 | 54,25 | 00:00:00 | | 2000-02-15 | 54,88 | 14.031.300 | 54,94 | 52,69 | 52,88 | 00:00:00 | | 2000-02-16 | 53,63 | 9.103.600 | 54,88 | 53,06 | 54,13 | 00:00:00 | | 2000-02-17 | 52,50 | 12.874.800 | 54,75 | 52,19 | 54,25 | 00:00:00 | | 2000-02-18 | 51,44 | 20.391.200 | 52,69 | 49,94 | 52,44 | 00:00:00 | | 2000-02-22 | 51,00 | 19.474.500 | 52,38 | 50,00 | 51,38 | 00:00:00 | | 2000-02-23 | 50,94 | 15.553.400 | 51,69 | 50,50 | 50,88 | 00:00:00 | | 2000-02-24 | 49,25 | 31.566.500 | 50,38 | 48,00 | 50,00 | 00:00:00 | | 2000-02-25 | 48,00 | 18.849.300 | 50,69 | 47,13 | 49,38 | 00:00:00 | | 2000-02-28 | 49,00 | 32.251.300 | 50,63 | 49,00 | 49,50 | 00:00:00 | | 2000-02-29 | 51,75 | 25.477.700 | 52,13 | 50,31 | 50,50 | 00:00:00 | | 2000-03-01 | 51,63 | 16.719.800 | 53,25 | 51,25 | 53,25 | 00:00:00 | | 2000-03-02 | 51,50 | 11.613.200 | 52,00 | 50,00 | 51,94 | 00:00:00 | | 2000-03-03 | 53,44 | 18.513.400 | 53,81 | 52,88 | 53,50 | 00:00:00 | | 2000-03-06 | 52,19 | 12.417.000 | 54,25 | 51,06 | 54,00 | 00:00:00 | | 2000-03-07 | 50,38 | 11.454.000 | 52,88 | 50,38 | 52,81 | 00:00:00 | | 2000-03-08 | 50,50 | 11.807.200 | 50,94 | 49,19 | 50,75 | 00:00:00 | | 2000-03-09 | 50,38 | 15.073.400 | 50,38 | 48,50 | 49,06 | 00:00:00 | | 2000-03-10 | 49,00 | 12.271.000 | 50,69 | 48,75 | 49,81 | 00:00:00 | | 2000-03-13 | 49,94 | 19.288.200 | 49,94 | 47,75 | 47,94 | 00:00:00 | | 2000-03-14 | 49,75 | 11.921.400 | 50,38 | 49,25 | 50,13 | 00:00:00 | | 2000-03-15 | 52,25 | 23.800.000 | 52,25 | 48,88 | 49,31 | 00:00:00 | | 2000-03-16 | 56,13 | 34.324.400 | 57,00 | 52,75 | 53,63 | 00:00:00 | | 2000-03-17 | 57,00 | 19.604.400 | 57,75 | 56,13 | 56,56 | 00:00:00 | | 2000-03-20 | 56,19 | 13.680.400 | 57,44 | 55,31 | 56,13 | 00:00:00 | | 2000-03-21 | 58,06 | 20.674.500 | 58,19 | 55,63 | 56,31 | 00:00:00 | | 2000-03-22 | 58,75 | 14.898.600 | 59,00 | 57,63 | 58,25 | 00:00:00 | | 2000-03-23 | 61,69 | 21.885.600 | 61,81 | 58,13 | 58,75 | 00:00:00 | | 2000-03-24 | 60,56 | 18.364.800 | 62,38 | 59,63 | 61,81 | 00:00:00 | | 2000-03-27 | 60,06 | 12.873.400 | 61,69 | 58,31 | 60,56 | 00:00:00 | | 2000-03-28 | 61,00 | 14.326.900 | 61,88 | 59,06 | 59,13 | 00:00:00 | | 2000-03-29 | 60,75 | 11.277.000 | 61,38 | 59,50 | 61,00 | 00:00:00 | | 2000-03-30 | 61,00 | 11.659.800 | 61,00 | 58,69 | 60,13 | 00:00:00 | | 2000-03-31 | 59,88 | 11.658.500 | 60,75 | 59,13 | 60,06 | 00:00:00 | | 2000-04-03 | 62,00 | 16.356.800 | 62,44 | 59,88 | 60,00 | 00:00:00 | | 2000-04-04 | 59,00 | 23.712.600 | 63,19 | 56,00 | 62,00 | 00:00:00 | | 2000-04-05 | 58,69 | 12.429.600 | 59,50 | 58,00 | 58,75 | 00:00:00 | | 2000-04-06 | 59,31 | 8.507.700 | 59,88 | 58,81 | 59,50 | 00:00:00 | | 2000-04-07 | 59,00 | 9.463.400 | 60,00 | 58,81 | 59,75 | 00:00:00 | | 2000-04-10 | 62,25 | 15.702.200 | 62,63 | 58,88 | 59,00 | 00:00:00 | | 2000-04-11 | 63,44 | 15.308.200 | 63,44 | 61,38 | 62,13 | 00:00:00 | | 2000-04-12 | 63,00 | 21.136.900 | 65,44 | 62,56 | 64,19 | 00:00:00 | | 2000-04-13 | 62,56 | 14.477.700 | 63,00 | 61,50 | 63,00 | 00:00:00 | | 2000-04-14 | 58,00 | 21.683.600 | 60,94 | 57,06 | 60,94 | 00:00:00 | | 2000-04-17 | 59,25 | 19.906.100 | 59,81 | 56,75 | 57,25 | 00:00:00 | | 2000-04-18 | 62,13 | 14.953.000 | 63,00 | 59,31 | 59,63 | 00:00:00 | | 2000-04-19 | 59,63 | 23.833.600 | 62,13 | 57,56 | 62,06 | 00:00:00 | | 2000-04-20 | 61,25 | 10.384.200 | 61,25 | 59,75 | 60,88 | 00:00:00 | | 2000-04-24 | 61,81 | 10.769.200 | 62,13 | 60,50 | 60,63 | 00:00:00 | | 2000-04-25 | 64,50 | 12.705.400 | 64,50 | 62,25 | 62,31 | 00:00:00 | | 2000-04-26 | 62,50 | 11.227.700 | 64,12 | 62,00 | 63,44 | 00:00:00 | | 2000-04-27 | 61,50 | 11.191.200 | 61,94 | 60,19 | 61,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
