|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 36,14 | 15.790.000 | 36,20 | 35,00 | 35,00 | 00:00:00 | | 2002-11-15 | 36,90 | 18.028.600 | 37,09 | 35,32 | 36,15 | 00:00:00 | | 2002-11-18 | 35,82 | 15.873.100 | 37,30 | 35,78 | 37,25 | 00:00:00 | | 2002-11-19 | 36,44 | 17.886.900 | 36,77 | 35,70 | 35,82 | 00:00:00 | | 2002-11-20 | 37,79 | 17.323.400 | 37,97 | 36,75 | 36,80 | 00:00:00 | | 2002-11-21 | 38,94 | 22.131.900 | 39,11 | 38,05 | 38,20 | 00:00:00 | | 2002-11-22 | 38,54 | 14.964.600 | 39,16 | 38,54 | 38,73 | 00:00:00 | | 2002-11-25 | 38,65 | 12.950.800 | 39,06 | 38,20 | 38,90 | 00:00:00 | | 2002-11-26 | 37,16 | 16.194.900 | 38,50 | 37,00 | 38,15 | 00:00:00 | | 2002-11-27 | 38,97 | 16.451.900 | 39,17 | 37,70 | 37,85 | 00:00:00 | | 2002-11-29 | 38,88 | 8.671.600 | 39,50 | 38,85 | 39,25 | 00:00:00 | | 2002-12-02 | 38,52 | 17.365.500 | 39,48 | 38,11 | 38,89 | 00:00:00 | | 2002-12-03 | 37,85 | 12.973.800 | 38,48 | 37,59 | 38,07 | 00:00:00 | | 2002-12-04 | 37,85 | 16.136.100 | 38,50 | 36,95 | 37,40 | 00:00:00 | | 2002-12-05 | 37,14 | 10.409.200 | 38,01 | 37,01 | 38,00 | 00:00:00 | | 2002-12-06 | 37,56 | 12.927.500 | 37,75 | 36,50 | 36,53 | 00:00:00 | | 2002-12-09 | 36,15 | 15.915.800 | 37,15 | 36,00 | 36,90 | 00:00:00 | | 2002-12-10 | 36,79 | 12.506.500 | 37,14 | 35,90 | 36,15 | 00:00:00 | | 2002-12-11 | 36,26 | 12.088.900 | 37,04 | 36,04 | 36,79 | 00:00:00 | | 2002-12-12 | 36,62 | 10.979.100 | 36,93 | 36,21 | 36,26 | 00:00:00 | | 2002-12-13 | 36,00 | 11.667.500 | 36,77 | 35,75 | 36,45 | 00:00:00 | | 2002-12-16 | 37,48 | 13.325.400 | 37,48 | 36,28 | 36,35 | 00:00:00 | | 2002-12-17 | 37,13 | 12.105.000 | 37,70 | 37,05 | 37,68 | 00:00:00 | | 2002-12-18 | 37,15 | 12.831.600 | 37,49 | 36,85 | 37,25 | 00:00:00 | | 2002-12-19 | 37,00 | 16.147.900 | 37,80 | 36,61 | 37,16 | 00:00:00 | | 2002-12-20 | 38,14 | 31.960.200 | 38,15 | 37,25 | 37,25 | 00:00:00 | | 2002-12-23 | 37,68 | 13.605.300 | 38,01 | 37,37 | 37,65 | 00:00:00 | | 2002-12-24 | 36,50 | 8.722.100 | 37,35 | 36,41 | 37,12 | 00:00:00 | | 2002-12-26 | 36,02 | 11.460.500 | 37,07 | 35,77 | 36,50 | 00:00:00 | | 2002-12-27 | 35,17 | 13.545.100 | 36,06 | 34,85 | 35,85 | 00:00:00 | | 2002-12-30 | 35,25 | 12.804.600 | 35,50 | 34,81 | 35,18 | 00:00:00 | | 2002-12-31 | 35,19 | 12.096.300 | 35,35 | 34,60 | 35,15 | 00:00:00 | | 2003-01-02 | 36,35 | 18.498.000 | 36,40 | 35,09 | 35,70 | 00:00:00 | | 2003-01-03 | 36,11 | 13.656.300 | 36,40 | 35,81 | 36,35 | 00:00:00 | | 2003-01-06 | 37,31 | 15.197.400 | 37,59 | 36,27 | 36,35 | 00:00:00 | | 2003-01-07 | 36,98 | 13.093.600 | 37,60 | 36,68 | 37,32 | 00:00:00 | | 2003-01-08 | 36,69 | 12.040.500 | 37,35 | 36,41 | 36,55 | 00:00:00 | | 2003-01-09 | 37,03 | 15.235.200 | 37,60 | 36,80 | 36,80 | 00:00:00 | | 2003-01-10 | 37,46 | 20.878.200 | 37,61 | 36,59 | 37,04 | 00:00:00 | | 2003-01-13 | 37,04 | 14.983.000 | 38,12 | 37,03 | 37,80 | 00:00:00 | | 2003-01-14 | 37,93 | 14.284.900 | 37,95 | 37,04 | 37,20 | 00:00:00 | | 2003-01-15 | 37,45 | 13.680.900 | 38,90 | 37,30 | 38,10 | 00:00:00 | | 2003-01-16 | 37,11 | 13.292.300 | 37,65 | 36,83 | 37,65 | 00:00:00 | | 2003-01-17 | 36,80 | 11.217.200 | 37,23 | 36,48 | 37,12 | 00:00:00 | | 2003-01-21 | 36,14 | 13.691.600 | 37,34 | 35,95 | 37,34 | 00:00:00 | | 2003-01-22 | 35,90 | 17.860.400 | 36,34 | 35,50 | 36,15 | 00:00:00 | | 2003-01-23 | 37,14 | 18.837.500 | 37,20 | 36,10 | 36,15 | 00:00:00 | | 2003-01-24 | 35,79 | 19.137.200 | 37,14 | 35,51 | 37,10 | 00:00:00 | | 2003-01-27 | 35,09 | 17.091.400 | 35,95 | 34,65 | 35,35 | 00:00:00 | | 2003-01-28 | 35,46 | 15.166.200 | 35,77 | 35,10 | 35,20 | 00:00:00 | | 2003-01-29 | 35,55 | 17.258.000 | 35,75 | 34,39 | 35,05 | 00:00:00 | | 2003-01-30 | 34,20 | 15.082.600 | 35,49 | 34,20 | 35,30 | 00:00:00 | | 2003-01-31 | 34,35 | 23.643.200 | 34,48 | 33,65 | 33,90 | 00:00:00 | | 2003-02-03 | 34,65 | 13.562.900 | 35,01 | 34,29 | 34,38 | 00:00:00 | | 2003-02-04 | 33,64 | 18.613.400 | 34,03 | 33,31 | 33,90 | 00:00:00 | | 2003-02-05 | 33,65 | 14.062.100 | 34,66 | 33,40 | 34,10 | 00:00:00 | | 2003-02-06 | 33,15 | 15.896.400 | 33,65 | 32,70 | 33,65 | 00:00:00 | | 2003-02-07 | 32,91 | 16.165.300 | 33,68 | 32,42 | 33,60 | 00:00:00 | | 2003-02-10 | 32,89 | 15.335.500 | 33,11 | 32,17 | 32,95 | 00:00:00 | | 2003-02-11 | 32,05 | 19.228.900 | 33,41 | 31,75 | 33,20 | 00:00:00 | | 2003-02-12 | 31,42 | 14.584.200 | 32,40 | 31,38 | 32,05 | 00:00:00 | | 2003-02-13 | 31,84 | 15.547.900 | 32,11 | 31,05 | 31,42 | 00:00:00 | | 2003-02-14 | 32,54 | 19.526.900 | 32,54 | 31,62 | 31,78 | 00:00:00 | | 2003-02-18 | 33,24 | 12.649.400 | 33,55 | 32,54 | 33,25 | 00:00:00 | | 2003-02-19 | 33,36 | 9.882.100 | 33,75 | 32,99 | 33,24 | 00:00:00 | | 2003-02-20 | 32,86 | 9.849.000 | 33,50 | 32,75 | 33,36 | 00:00:00 | | 2003-02-21 | 33,20 | 13.276.900 | 33,55 | 32,35 | 33,20 | 00:00:00 | | 2003-02-24 | 32,43 | 13.029.100 | 33,21 | 32,18 | 33,21 | 00:00:00 | | 2003-02-25 | 32,89 | 15.672.400 | 32,89 | 31,46 | 31,92 | 00:00:00 | | 2003-02-26 | 32,26 | 13.851.900 | 32,89 | 32,05 | 32,89 | 00:00:00 | | 2003-02-27 | 32,86 | 13.940.800 | 33,20 | 32,20 | 32,50 | 00:00:00 | | 2003-02-28 | 33,34 | 14.338.300 | 33,73 | 33,05 | 33,11 | 00:00:00 | | 2003-03-03 | 33,05 | 13.410.800 | 34,08 | 32,81 | 33,85 | 00:00:00 | | 2003-03-04 | 32,37 | 11.923.500 | 33,25 | 32,30 | 33,25 | 00:00:00 | | 2003-03-05 | 33,17 | 13.902.500 | 33,32 | 32,37 | 32,45 | 00:00:00 | | 2003-03-06 | 32,79 | 12.697.500 | 33,30 | 32,67 | 33,18 | 00:00:00 | | 2003-03-07 | 33,16 | 14.066.600 | 33,50 | 32,01 | 32,01 | 00:00:00 | | 2003-03-10 | 32,20 | 14.196.600 | 32,82 | 32,05 | 32,60 | 00:00:00 | | 2003-03-11 | 31,55 | 15.912.000 | 32,50 | 31,45 | 32,05 | 00:00:00 | | 2003-03-12 | 31,66 | 21.656.900 | 31,68 | 30,25 | 31,50 | 00:00:00 | | 2003-03-13 | 33,39 | 18.783.400 | 33,39 | 31,94 | 32,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
