|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 49,84 | 9.654.700 | 49,94 | 49,51 | 49,59 | 00:00:00 | | 2004-02-26 | 50,00 | 9.952.900 | 50,04 | 49,61 | 49,75 | 00:00:00 | | 2004-02-27 | 50,26 | 14.368.500 | 50,36 | 49,74 | 50,10 | 00:00:00 | | 2004-03-01 | 50,46 | 13.218.900 | 50,90 | 50,37 | 50,60 | 00:00:00 | | 2004-03-02 | 49,77 | 12.770.900 | 50,57 | 49,70 | 50,46 | 00:00:00 | | 2004-03-03 | 49,82 | 11.537.400 | 50,24 | 49,68 | 49,70 | 00:00:00 | | 2004-03-04 | 49,38 | 19.539.200 | 50,12 | 49,30 | 50,00 | 00:00:00 | | 2004-03-05 | 50,00 | 17.708.500 | 50,30 | 49,55 | 49,60 | 00:00:00 | | 2004-03-08 | 49,94 | 9.455.500 | 50,44 | 49,88 | 50,15 | 00:00:00 | | 2004-03-09 | 49,84 | 10.253.500 | 49,99 | 49,55 | 49,70 | 00:00:00 | | 2004-03-10 | 49,21 | 12.064.700 | 49,90 | 49,19 | 49,65 | 00:00:00 | | 2004-03-11 | 48,62 | 17.419.100 | 49,65 | 48,60 | 49,21 | 00:00:00 | | 2004-03-12 | 49,31 | 12.180.800 | 49,34 | 48,60 | 48,62 | 00:00:00 | | 2004-03-15 | 49,12 | 18.036.000 | 49,73 | 48,88 | 49,70 | 00:00:00 | | 2004-03-16 | 49,99 | 16.093.500 | 50,01 | 49,45 | 49,55 | 00:00:00 | | 2004-03-17 | 50,82 | 16.250.400 | 50,96 | 50,25 | 50,44 | 00:00:00 | | 2004-03-18 | 51,28 | 17.645.200 | 51,47 | 50,54 | 50,68 | 00:00:00 | | 2004-03-19 | 50,34 | 16.379.100 | 51,39 | 50,02 | 51,15 | 00:00:00 | | 2004-03-22 | 49,61 | 14.271.000 | 50,20 | 49,39 | 50,06 | 00:00:00 | | 2004-03-23 | 49,80 | 11.738.200 | 50,25 | 49,52 | 49,98 | 00:00:00 | | 2004-03-24 | 49,79 | 12.915.500 | 50,10 | 49,52 | 49,79 | 00:00:00 | | 2004-03-25 | 50,26 | 11.818.000 | 50,41 | 49,75 | 50,23 | 00:00:00 | | 2004-03-26 | 50,06 | 10.138.500 | 50,40 | 49,91 | 50,04 | 00:00:00 | | 2004-03-29 | 51,32 | 15.263.600 | 51,52 | 50,65 | 50,65 | 00:00:00 | | 2004-03-30 | 51,94 | 13.972.500 | 51,97 | 51,01 | 51,01 | 00:00:00 | | 2004-03-31 | 51,70 | 17.790.100 | 52,05 | 51,56 | 51,94 | 00:00:00 | | 2004-04-01 | 52,29 | 12.471.000 | 52,45 | 51,64 | 51,98 | 00:00:00 | | 2004-04-02 | 51,80 | 17.066.700 | 52,88 | 51,64 | 52,64 | 00:00:00 | | 2004-04-05 | 52,23 | 10.640.800 | 52,25 | 51,68 | 51,94 | 00:00:00 | | 2004-04-06 | 52,24 | 7.595.700 | 52,26 | 51,80 | 51,80 | 00:00:00 | | 2004-04-07 | 51,71 | 9.834.800 | 52,42 | 51,53 | 52,42 | 00:00:00 | | 2004-04-08 | 51,53 | 8.256.900 | 52,19 | 51,32 | 52,18 | 00:00:00 | | 2004-04-12 | 52,06 | 7.052.600 | 52,13 | 51,77 | 51,92 | 00:00:00 | | 2004-04-13 | 51,20 | 15.308.600 | 52,11 | 50,91 | 52,07 | 00:00:00 | | 2004-04-14 | 50,95 | 14.917.600 | 51,20 | 50,05 | 50,70 | 00:00:00 | | 2004-04-15 | 49,92 | 26.206.000 | 50,80 | 49,45 | 50,30 | 00:00:00 | | 2004-04-16 | 50,10 | 17.628.800 | 50,41 | 49,96 | 50,19 | 00:00:00 | | 2004-04-19 | 49,98 | 9.791.100 | 50,14 | 49,71 | 50,00 | 00:00:00 | | 2004-04-20 | 49,21 | 12.811.200 | 50,18 | 49,20 | 49,98 | 00:00:00 | | 2004-04-21 | 49,14 | 12.521.300 | 49,50 | 48,96 | 49,10 | 00:00:00 | | 2004-04-22 | 49,66 | 14.584.000 | 49,90 | 49,03 | 49,35 | 00:00:00 | | 2004-04-23 | 49,18 | 11.756.000 | 49,49 | 48,87 | 49,46 | 00:00:00 | | 2004-04-26 | 48,99 | 9.713.700 | 49,41 | 48,84 | 49,15 | 00:00:00 | | 2004-04-27 | 48,96 | 12.186.500 | 49,47 | 48,90 | 49,00 | 00:00:00 | | 2004-04-28 | 48,43 | 17.907.200 | 48,87 | 48,34 | 48,76 | 00:00:00 | | 2004-04-29 | 48,17 | 17.220.300 | 49,05 | 47,85 | 48,50 | 00:00:00 | | 2004-04-30 | 48,09 | 11.856.500 | 48,49 | 47,95 | 48,17 | 00:00:00 | | 2004-05-03 | 48,56 | 12.275.700 | 48,68 | 48,09 | 48,10 | 00:00:00 | | 2004-05-04 | 48,84 | 13.426.700 | 49,18 | 48,40 | 48,65 | 00:00:00 | | 2004-05-05 | 48,63 | 11.042.000 | 49,17 | 48,40 | 48,84 | 00:00:00 | | 2004-05-06 | 47,51 | 15.946.600 | 48,37 | 47,31 | 48,35 | 00:00:00 | | 2004-05-07 | 46,72 | 20.647.800 | 47,69 | 46,47 | 47,26 | 00:00:00 | | 2004-05-10 | 45,41 | 29.831.000 | 45,75 | 44,97 | 45,75 | 00:00:00 | | 2004-05-11 | 45,69 | 15.206.300 | 45,85 | 45,29 | 45,70 | 00:00:00 | | 2004-05-12 | 46,31 | 16.354.100 | 46,34 | 44,83 | 45,69 | 00:00:00 | | 2004-05-13 | 45,96 | 13.576.200 | 46,70 | 45,73 | 46,06 | 00:00:00 | | 2004-05-14 | 45,65 | 11.642.300 | 46,27 | 45,47 | 45,97 | 00:00:00 | | 2004-05-17 | 44,86 | 15.777.800 | 45,30 | 44,83 | 45,02 | 00:00:00 | | 2004-05-18 | 45,15 | 12.294.100 | 45,42 | 44,96 | 45,19 | 00:00:00 | | 2004-05-19 | 45,00 | 16.792.800 | 45,94 | 45,00 | 45,63 | 00:00:00 | | 2004-05-20 | 45,28 | 10.805.200 | 45,57 | 45,04 | 45,05 | 00:00:00 | | 2004-05-21 | 45,34 | 19.145.500 | 45,84 | 45,01 | 45,44 | 00:00:00 | | 2004-05-24 | 45,38 | 8.552.200 | 45,82 | 45,27 | 45,76 | 00:00:00 | | 2004-05-25 | 46,50 | 13.077.600 | 46,61 | 45,17 | 45,52 | 00:00:00 | | 2004-05-26 | 46,54 | 10.315.200 | 46,70 | 46,07 | 46,50 | 00:00:00 | | 2004-05-27 | 46,52 | 11.854.300 | 46,97 | 46,10 | 46,90 | 00:00:00 | | 2004-05-28 | 46,43 | 9.939.000 | 46,70 | 46,21 | 46,69 | 00:00:00 | | 2004-06-01 | 46,77 | 11.284.700 | 46,83 | 46,06 | 46,46 | 00:00:00 | | 2004-06-02 | 47,03 | 13.165.700 | 47,28 | 46,22 | 47,08 | 00:00:00 | | 2004-06-03 | 46,36 | 10.083.800 | 47,50 | 46,36 | 47,50 | 00:00:00 | | 2004-06-04 | 46,55 | 10.323.000 | 47,00 | 46,45 | 46,89 | 00:00:00 | | 2004-06-07 | 47,53 | 12.740.000 | 47,60 | 46,83 | 46,94 | 00:00:00 | | 2004-06-08 | 47,60 | 9.161.600 | 47,60 | 47,28 | 47,40 | 00:00:00 | | 2004-06-09 | 47,05 | 8.162.300 | 47,59 | 47,05 | 47,55 | 00:00:00 | | 2004-06-10 | 47,35 | 6.789.300 | 47,39 | 46,98 | 47,10 | 00:00:00 | | 2004-06-14 | 46,74 | 12.614.700 | 47,20 | 46,52 | 46,96 | 00:00:00 | | 2004-06-15 | 47,02 | 12.274.000 | 47,36 | 46,82 | 47,20 | 00:00:00 | | 2004-06-16 | 47,02 | 6.698.400 | 47,32 | 46,85 | 47,10 | 00:00:00 | | 2004-06-17 | 47,08 | 6.412.400 | 47,20 | 46,77 | 46,92 | 00:00:00 | | 2004-06-18 | 47,50 | 13.673.100 | 47,59 | 47,17 | 47,23 | 00:00:00 | | 2004-06-21 | 47,18 | 8.532.500 | 47,62 | 47,10 | 47,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
