|
 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 | | 2003-10-29 | 47,59 | 11.799.200 | 47,70 | 47,12 | 47,58 | 00:00:00 | | 2003-10-30 | 47,52 | 11.135.500 | 47,77 | 47,25 | 47,73 | 00:00:00 | | 2003-10-31 | 47,40 | 9.899.500 | 47,74 | 47,05 | 47,72 | 00:00:00 | | 2003-11-03 | 48,04 | 13.930.000 | 48,40 | 47,51 | 47,60 | 00:00:00 | | 2003-11-04 | 48,32 | 12.903.800 | 48,47 | 47,63 | 48,00 | 00:00:00 | | 2003-11-05 | 48,50 | 11.125.000 | 48,55 | 48,00 | 48,32 | 00:00:00 | | 2003-11-06 | 48,89 | 9.383.200 | 48,93 | 48,26 | 48,51 | 00:00:00 | | 2003-11-07 | 47,75 | 15.426.600 | 48,98 | 47,75 | 48,93 | 00:00:00 | | 2003-11-10 | 47,95 | 11.336.500 | 48,17 | 47,42 | 47,75 | 00:00:00 | | 2003-11-11 | 47,39 | 13.091.500 | 48,04 | 47,26 | 47,80 | 00:00:00 | | 2003-11-12 | 47,39 | 11.460.800 | 47,83 | 47,20 | 47,32 | 00:00:00 | | 2003-11-13 | 47,10 | 10.838.200 | 47,52 | 47,06 | 47,39 | 00:00:00 | | 2003-11-14 | 46,43 | 14.931.200 | 47,20 | 46,26 | 47,04 | 00:00:00 | | 2003-11-17 | 46,30 | 10.620.900 | 46,49 | 45,65 | 46,01 | 00:00:00 | | 2003-11-18 | 45,56 | 14.158.600 | 46,60 | 45,46 | 46,35 | 00:00:00 | | 2003-11-19 | 45,94 | 13.907.600 | 46,06 | 45,10 | 45,53 | 00:00:00 | | 2003-11-20 | 45,77 | 15.255.700 | 46,70 | 44,84 | 45,61 | 00:00:00 | | 2003-11-21 | 46,34 | 10.804.800 | 46,50 | 45,94 | 46,10 | 00:00:00 | | 2003-11-24 | 46,74 | 12.378.200 | 47,08 | 46,50 | 46,55 | 00:00:00 | | 2003-11-25 | 46,91 | 10.721.900 | 47,20 | 46,68 | 47,00 | 00:00:00 | | 2003-11-26 | 46,95 | 8.360.900 | 47,29 | 46,61 | 47,28 | 00:00:00 | | 2003-11-28 | 47,03 | 4.333.500 | 47,36 | 46,95 | 47,14 | 00:00:00 | | 2003-12-01 | 47,56 | 9.275.800 | 47,59 | 47,15 | 47,41 | 00:00:00 | | 2003-12-02 | 47,22 | 13.029.200 | 47,71 | 47,00 | 47,49 | 00:00:00 | | 2003-12-03 | 46,95 | 12.017.600 | 47,49 | 46,95 | 47,49 | 00:00:00 | | 2003-12-04 | 47,19 | 9.119.200 | 47,30 | 46,00 | 47,03 | 00:00:00 | | 2003-12-05 | 46,58 | 9.988.900 | 47,29 | 46,40 | 47,19 | 00:00:00 | | 2003-12-08 | 47,37 | 9.427.700 | 47,40 | 46,45 | 46,51 | 00:00:00 | | 2003-12-09 | 47,09 | 10.447.100 | 47,51 | 46,89 | 47,42 | 00:00:00 | | 2003-12-10 | 47,36 | 10.112.600 | 47,47 | 47,08 | 47,15 | 00:00:00 | | 2003-12-11 | 47,57 | 12.537.100 | 47,90 | 47,15 | 47,17 | 00:00:00 | | 2003-12-12 | 47,55 | 7.900.900 | 47,76 | 47,36 | 47,60 | 00:00:00 | | 2003-12-15 | 47,78 | 12.660.600 | 48,49 | 47,78 | 48,49 | 00:00:00 | | 2003-12-16 | 47,94 | 8.832.100 | 47,98 | 47,56 | 47,78 | 00:00:00 | | 2003-12-17 | 47,49 | 10.060.500 | 47,83 | 47,15 | 47,75 | 00:00:00 | | 2003-12-18 | 47,89 | 11.027.200 | 47,89 | 46,97 | 47,49 | 00:00:00 | | 2003-12-19 | 48,27 | 16.154.800 | 48,27 | 47,83 | 47,98 | 00:00:00 | | 2003-12-22 | 48,50 | 9.250.600 | 48,50 | 48,08 | 48,15 | 00:00:00 | | 2003-12-23 | 48,07 | 9.579.200 | 48,64 | 48,04 | 48,48 | 00:00:00 | | 2003-12-24 | 47,85 | 4.211.000 | 48,05 | 47,77 | 48,00 | 00:00:00 | | 2003-12-26 | 47,86 | 2.420.700 | 47,98 | 47,81 | 47,95 | 00:00:00 | | 2003-12-29 | 48,37 | 7.965.600 | 48,39 | 47,95 | 47,99 | 00:00:00 | | 2003-12-30 | 48,43 | 7.478.100 | 48,52 | 48,15 | 48,37 | 00:00:00 | | 2003-12-31 | 48,54 | 9.863.500 | 48,62 | 48,10 | 48,62 | 00:00:00 | | 2004-01-02 | 49,00 | 13.953.500 | 49,25 | 48,54 | 49,05 | 00:00:00 | | 2004-01-05 | 49,79 | 14.617.400 | 49,80 | 49,35 | 49,48 | 00:00:00 | | 2004-01-06 | 49,84 | 10.770.300 | 49,88 | 49,51 | 49,53 | 00:00:00 | | 2004-01-07 | 49,91 | 12.041.600 | 50,17 | 49,52 | 49,81 | 00:00:00 | | 2004-01-08 | 50,12 | 13.411.900 | 50,23 | 49,70 | 49,95 | 00:00:00 | | 2004-01-09 | 49,89 | 11.313.400 | 50,36 | 49,57 | 50,00 | 00:00:00 | | 2004-01-12 | 49,85 | 9.798.600 | 49,89 | 49,50 | 49,71 | 00:00:00 | | 2004-01-13 | 49,60 | 10.971.100 | 49,84 | 49,17 | 49,81 | 00:00:00 | | 2004-01-14 | 50,00 | 10.278.200 | 50,03 | 49,70 | 49,77 | 00:00:00 | | 2004-01-15 | 49,50 | 17.412.200 | 50,52 | 49,13 | 50,00 | 00:00:00 | | 2004-01-16 | 49,50 | 15.112.000 | 49,69 | 49,07 | 49,69 | 00:00:00 | | 2004-01-20 | 49,29 | 13.994.000 | 50,00 | 49,10 | 50,00 | 00:00:00 | | 2004-01-21 | 50,36 | 19.127.800 | 50,42 | 49,20 | 49,20 | 00:00:00 | | 2004-01-22 | 50,69 | 13.675.700 | 50,95 | 50,19 | 50,40 | 00:00:00 | | 2004-01-23 | 50,32 | 15.547.800 | 50,94 | 50,12 | 50,89 | 00:00:00 | | 2004-01-26 | 50,93 | 11.331.300 | 51,11 | 50,00 | 50,00 | 00:00:00 | | 2004-01-27 | 50,07 | 13.217.500 | 50,98 | 50,05 | 50,70 | 00:00:00 | | 2004-01-28 | 49,23 | 16.607.000 | 50,65 | 49,10 | 50,40 | 00:00:00 | | 2004-01-29 | 49,48 | 16.463.200 | 49,70 | 48,86 | 49,15 | 00:00:00 | | 2004-01-30 | 49,48 | 10.360.000 | 49,58 | 49,02 | 49,25 | 00:00:00 | | 2004-02-02 | 49,23 | 11.899.600 | 49,90 | 49,00 | 49,50 | 00:00:00 | | 2004-02-03 | 48,88 | 9.694.500 | 49,15 | 48,81 | 49,13 | 00:00:00 | | 2004-02-04 | 48,57 | 12.376.500 | 48,99 | 48,51 | 48,51 | 00:00:00 | | 2004-02-05 | 48,11 | 12.076.600 | 48,90 | 47,99 | 48,90 | 00:00:00 | | 2004-02-06 | 49,31 | 11.717.900 | 49,35 | 48,21 | 48,23 | 00:00:00 | | 2004-02-09 | 49,15 | 9.223.500 | 49,45 | 49,05 | 49,31 | 00:00:00 | | 2004-02-10 | 48,92 | 13.895.200 | 49,13 | 48,80 | 49,00 | 00:00:00 | | 2004-02-11 | 49,72 | 16.921.500 | 49,81 | 48,62 | 48,98 | 00:00:00 | | 2004-02-12 | 49,51 | 9.369.000 | 49,97 | 49,44 | 49,55 | 00:00:00 | | 2004-02-13 | 49,49 | 9.797.100 | 49,95 | 49,20 | 49,60 | 00:00:00 | | 2004-02-17 | 49,90 | 10.734.700 | 50,14 | 49,77 | 49,79 | 00:00:00 | | 2004-02-18 | 49,56 | 7.653.200 | 50,00 | 49,50 | 49,99 | 00:00:00 | | 2004-02-19 | 49,12 | 13.440.500 | 49,97 | 49,10 | 49,95 | 00:00:00 | | 2004-02-20 | 48,89 | 15.247.100 | 49,18 | 48,54 | 49,05 | 00:00:00 | | 2004-02-23 | 49,32 | 10.193.900 | 49,47 | 49,00 | 49,15 | 00:00:00 | | 2004-02-24 | 49,44 | 11.043.700 | 49,70 | 48,85 | 48,85 | 00:00:00 | | 2004-02-25 | 49,84 | 9.654.700 | 49,94 | 49,51 | 49,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
