|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 47,18 | 8.532.500 | 47,62 | 47,10 | 47,42 | 00:00:00 | | 2004-06-22 | 46,99 | 10.505.500 | 47,25 | 46,55 | 47,00 | 00:00:00 | | 2004-06-23 | 47,24 | 11.306.600 | 47,31 | 46,66 | 46,98 | 00:00:00 | | 2004-06-24 | 47,44 | 13.049.200 | 47,57 | 47,10 | 47,33 | 00:00:00 | | 2004-06-25 | 46,80 | 12.000.800 | 47,53 | 46,73 | 47,24 | 00:00:00 | | 2004-06-28 | 46,52 | 11.363.400 | 47,10 | 46,47 | 47,00 | 00:00:00 | | 2004-06-29 | 46,33 | 12.343.300 | 46,53 | 46,11 | 46,24 | 00:00:00 | | 2004-06-30 | 46,50 | 14.904.000 | 46,87 | 46,18 | 46,35 | 00:00:00 | | 2004-07-01 | 46,03 | 14.885.800 | 46,75 | 45,79 | 46,50 | 00:00:00 | | 2004-07-02 | 45,76 | 10.686.400 | 46,11 | 45,67 | 46,05 | 00:00:00 | | 2004-07-06 | 45,45 | 11.753.000 | 45,80 | 45,15 | 45,67 | 00:00:00 | | 2004-07-07 | 45,63 | 9.154.900 | 45,79 | 45,23 | 45,23 | 00:00:00 | | 2004-07-08 | 45,17 | 11.847.500 | 45,76 | 45,02 | 45,65 | 00:00:00 | | 2004-07-09 | 45,03 | 12.030.100 | 45,42 | 44,94 | 45,24 | 00:00:00 | | 2004-07-12 | 44,90 | 13.136.200 | 45,24 | 44,86 | 45,00 | 00:00:00 | | 2004-07-13 | 45,30 | 11.535.000 | 45,37 | 44,82 | 44,91 | 00:00:00 | | 2004-07-14 | 45,10 | 13.534.000 | 45,62 | 44,89 | 45,30 | 00:00:00 | | 2004-07-15 | 44,21 | 28.610.200 | 45,40 | 43,62 | 45,10 | 00:00:00 | | 2004-07-16 | 43,62 | 18.365.800 | 44,42 | 43,58 | 44,37 | 00:00:00 | | 2004-07-19 | 43,99 | 14.005.200 | 44,35 | 43,70 | 43,80 | 00:00:00 | | 2004-07-20 | 44,05 | 14.809.800 | 44,11 | 43,63 | 43,88 | 00:00:00 | | 2004-07-21 | 43,94 | 15.491.600 | 44,77 | 43,90 | 44,35 | 00:00:00 | | 2004-07-22 | 44,60 | 15.204.700 | 44,77 | 43,70 | 43,94 | 00:00:00 | | 2004-07-23 | 44,31 | 12.709.100 | 44,73 | 43,80 | 44,60 | 00:00:00 | | 2004-07-26 | 43,81 | 12.481.500 | 44,42 | 43,55 | 44,33 | 00:00:00 | | 2004-07-27 | 43,90 | 13.696.700 | 44,20 | 43,65 | 44,10 | 00:00:00 | | 2004-07-28 | 44,11 | 17.502.800 | 44,24 | 43,67 | 43,82 | 00:00:00 | | 2004-07-29 | 44,28 | 12.972.200 | 44,50 | 44,00 | 44,17 | 00:00:00 | | 2004-07-30 | 44,09 | 10.569.700 | 44,30 | 43,82 | 44,11 | 00:00:00 | | 2004-08-02 | 44,32 | 15.867.800 | 44,64 | 43,17 | 43,17 | 00:00:00 | | 2004-08-03 | 44,04 | 10.548.800 | 44,74 | 43,96 | 44,32 | 00:00:00 | | 2004-08-04 | 44,40 | 9.863.400 | 44,59 | 43,81 | 44,00 | 00:00:00 | | 2004-08-05 | 43,83 | 9.102.900 | 44,49 | 43,77 | 44,40 | 00:00:00 | | 2004-08-06 | 43,19 | 15.505.700 | 43,93 | 42,99 | 43,61 | 00:00:00 | | 2004-08-09 | 43,47 | 10.583.300 | 43,75 | 43,25 | 43,25 | 00:00:00 | | 2004-08-10 | 44,18 | 9.393.500 | 44,18 | 43,61 | 43,73 | 00:00:00 | | 2004-08-11 | 44,35 | 8.909.400 | 44,42 | 43,87 | 44,15 | 00:00:00 | | 2004-08-12 | 43,90 | 9.716.000 | 44,53 | 43,82 | 44,35 | 00:00:00 | | 2004-08-13 | 44,01 | 7.495.000 | 44,28 | 43,80 | 44,03 | 00:00:00 | | 2004-08-16 | 44,77 | 10.026.600 | 44,84 | 44,01 | 44,02 | 00:00:00 | | 2004-08-17 | 45,16 | 10.295.200 | 45,24 | 44,88 | 44,95 | 00:00:00 | | 2004-08-18 | 45,64 | 10.286.300 | 45,65 | 45,05 | 45,16 | 00:00:00 | | 2004-08-19 | 45,46 | 8.120.700 | 45,55 | 45,12 | 45,41 | 00:00:00 | | 2004-08-20 | 45,95 | 9.510.500 | 46,04 | 45,28 | 45,46 | 00:00:00 | | 2004-08-23 | 45,82 | 11.154.100 | 46,01 | 45,48 | 45,90 | 00:00:00 | | 2004-08-24 | 45,92 | 7.614.100 | 46,18 | 45,73 | 46,10 | 00:00:00 | | 2004-08-25 | 46,30 | 9.658.300 | 46,39 | 45,85 | 46,03 | 00:00:00 | | 2004-08-26 | 46,46 | 8.590.500 | 46,57 | 46,09 | 46,30 | 00:00:00 | | 2004-08-27 | 46,72 | 7.541.200 | 46,81 | 46,23 | 46,46 | 00:00:00 | | 2004-08-30 | 46,41 | 7.088.500 | 46,73 | 46,41 | 46,72 | 00:00:00 | | 2004-08-31 | 46,58 | 9.171.700 | 46,63 | 46,17 | 46,56 | 00:00:00 | | 2004-09-01 | 46,45 | 9.235.100 | 46,80 | 46,20 | 46,57 | 00:00:00 | | 2004-09-02 | 47,02 | 8.595.000 | 47,17 | 46,30 | 46,57 | 00:00:00 | | 2004-09-03 | 46,84 | 7.909.100 | 47,34 | 46,84 | 47,00 | 00:00:00 | | 2004-09-07 | 47,21 | 10.485.500 | 47,46 | 46,90 | 47,15 | 00:00:00 | | 2004-09-08 | 46,82 | 11.198.400 | 47,28 | 46,76 | 47,20 | 00:00:00 | | 2004-09-09 | 46,95 | 9.503.400 | 47,18 | 46,70 | 47,02 | 00:00:00 | | 2004-09-10 | 47,24 | 7.278.300 | 47,37 | 46,76 | 46,85 | 00:00:00 | | 2004-09-13 | 47,00 | 9.167.400 | 47,33 | 46,83 | 47,21 | 00:00:00 | | 2004-09-14 | 47,19 | 8.343.600 | 47,41 | 46,90 | 47,00 | 00:00:00 | | 2004-09-15 | 46,98 | 7.135.300 | 47,26 | 46,91 | 47,07 | 00:00:00 | | 2004-09-16 | 47,18 | 8.254.400 | 47,47 | 46,90 | 46,98 | 00:00:00 | | 2004-09-17 | 46,95 | 17.339.900 | 47,29 | 46,76 | 47,28 | 00:00:00 | | 2004-09-20 | 45,40 | 25.440.700 | 46,25 | 45,26 | 46,06 | 00:00:00 | | 2004-09-21 | 45,65 | 18.021.300 | 45,86 | 45,08 | 45,53 | 00:00:00 | | 2004-09-22 | 44,38 | 21.870.600 | 45,41 | 44,38 | 45,41 | 00:00:00 | | 2004-09-23 | 43,88 | 15.200.400 | 44,46 | 43,86 | 44,30 | 00:00:00 | | 2004-09-24 | 44,15 | 18.609.400 | 44,21 | 43,62 | 43,98 | 00:00:00 | | 2004-09-27 | 43,61 | 17.532.100 | 44,11 | 43,54 | 44,03 | 00:00:00 | | 2004-09-28 | 44,31 | 17.285.800 | 44,33 | 43,61 | 43,70 | 00:00:00 | | 2004-09-29 | 44,70 | 15.471.700 | 44,70 | 43,92 | 43,93 | 00:00:00 | | 2004-09-30 | 44,12 | 16.513.800 | 44,65 | 44,00 | 44,52 | 00:00:00 | | 2004-10-01 | 44,87 | 13.612.000 | 44,91 | 44,25 | 44,47 | 00:00:00 | | 2004-10-04 | 44,73 | 15.124.000 | 45,12 | 44,53 | 45,00 | 00:00:00 | | 2004-10-05 | 44,52 | 12.640.000 | 44,93 | 44,32 | 44,72 | 00:00:00 | | 2004-10-06 | 44,74 | 11.870.000 | 44,74 | 44,23 | 44,50 | 00:00:00 | | 2004-10-07 | 44,76 | 10.681.600 | 45,10 | 44,67 | 44,78 | 00:00:00 | | 2004-10-08 | 44,56 | 10.818.700 | 45,18 | 44,30 | 44,76 | 00:00:00 | | 2004-10-11 | 44,86 | 7.879.000 | 44,98 | 44,61 | 44,61 | 00:00:00 | | 2004-10-12 | 44,80 | 12.084.800 | 45,04 | 44,50 | 44,50 | 00:00:00 | | 2004-10-13 | 44,11 | 13.658.600 | 45,11 | 44,02 | 45,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
