|
 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 | | 2004-10-13 | 44,11 | 13.658.600 | 45,11 | 44,02 | 45,05 | 00:00:00 | | 2004-10-14 | 43,70 | 19.800.600 | 44,34 | 43,26 | 44,24 | 00:00:00 | | 2004-10-15 | 43,94 | 15.593.300 | 44,39 | 43,84 | 44,26 | 00:00:00 | | 2004-10-18 | 44,22 | 10.771.900 | 44,35 | 43,62 | 43,62 | 00:00:00 | | 2004-10-19 | 43,59 | 15.437.400 | 44,60 | 43,59 | 44,30 | 00:00:00 | | 2004-10-20 | 43,29 | 18.822.900 | 43,52 | 42,76 | 43,51 | 00:00:00 | | 2004-10-21 | 42,95 | 15.993.400 | 43,53 | 42,80 | 43,44 | 00:00:00 | | 2004-10-22 | 42,56 | 13.156.100 | 43,10 | 42,50 | 42,89 | 00:00:00 | | 2004-10-25 | 42,58 | 16.291.800 | 42,65 | 42,10 | 42,55 | 00:00:00 | | 2004-10-26 | 43,34 | 17.058.000 | 43,39 | 42,75 | 42,79 | 00:00:00 | | 2004-10-27 | 43,95 | 17.619.100 | 44,00 | 43,08 | 43,35 | 00:00:00 | | 2004-10-28 | 44,26 | 15.053.900 | 44,46 | 43,51 | 43,65 | 00:00:00 | | 2004-10-29 | 44,37 | 12.993.300 | 44,56 | 44,14 | 44,40 | 00:00:00 | | 2004-11-01 | 44,31 | 13.437.900 | 44,60 | 44,21 | 44,45 | 00:00:00 | | 2004-11-02 | 44,90 | 16.414.200 | 44,99 | 44,31 | 44,31 | 00:00:00 | | 2004-11-03 | 45,29 | 15.384.100 | 45,65 | 45,08 | 45,61 | 00:00:00 | | 2004-11-04 | 46,09 | 14.120.800 | 46,12 | 45,10 | 45,31 | 00:00:00 | | 2004-11-05 | 46,13 | 16.462.000 | 46,47 | 45,72 | 46,28 | 00:00:00 | | 2004-11-08 | 46,25 | 10.190.700 | 46,29 | 45,94 | 46,13 | 00:00:00 | | 2004-11-09 | 46,21 | 10.902.600 | 46,57 | 46,07 | 46,25 | 00:00:00 | | 2004-11-10 | 46,05 | 11.217.900 | 46,28 | 45,85 | 46,15 | 00:00:00 | | 2004-11-11 | 46,26 | 11.084.100 | 46,39 | 45,91 | 46,20 | 00:00:00 | | 2004-11-12 | 47,07 | 16.321.700 | 47,09 | 46,20 | 46,20 | 00:00:00 | | 2004-11-15 | 46,67 | 13.792.400 | 47,10 | 46,55 | 47,00 | 00:00:00 | | 2004-11-16 | 46,05 | 17.661.400 | 46,45 | 45,90 | 46,17 | 00:00:00 | | 2004-11-17 | 46,18 | 19.800.000 | 46,61 | 46,00 | 46,18 | 00:00:00 | | 2004-11-18 | 45,91 | 16.127.500 | 46,29 | 45,91 | 46,20 | 00:00:00 | | 2004-11-19 | 45,15 | 23.287.800 | 46,07 | 45,03 | 46,07 | 00:00:00 | | 2004-11-22 | 45,17 | 14.901.000 | 45,48 | 45,03 | 45,25 | 00:00:00 | | 2004-11-23 | 45,21 | 14.826.100 | 45,37 | 44,94 | 45,30 | 00:00:00 | | 2004-11-24 | 45,52 | 11.229.600 | 45,60 | 45,31 | 45,45 | 00:00:00 | | 2004-11-26 | 45,42 | 5.321.000 | 45,58 | 45,40 | 45,55 | 00:00:00 | | 2004-11-29 | 44,96 | 15.533.600 | 45,58 | 44,85 | 45,43 | 00:00:00 | | 2004-11-30 | 44,75 | 14.856.400 | 45,02 | 44,60 | 44,97 | 00:00:00 | | 2004-12-01 | 45,94 | 15.367.400 | 45,99 | 44,93 | 45,03 | 00:00:00 | | 2004-12-02 | 45,76 | 13.576.500 | 46,20 | 45,65 | 45,75 | 00:00:00 | | 2004-12-03 | 45,65 | 15.174.700 | 45,96 | 45,48 | 45,52 | 00:00:00 | | 2004-12-06 | 46,17 | 14.183.600 | 46,28 | 45,55 | 45,66 | 00:00:00 | | 2004-12-07 | 46,00 | 13.603.600 | 46,49 | 46,00 | 46,35 | 00:00:00 | | 2004-12-08 | 46,29 | 13.614.600 | 46,33 | 45,90 | 46,21 | 00:00:00 | | 2004-12-09 | 46,44 | 11.257.000 | 46,47 | 45,82 | 46,03 | 00:00:00 | | 2004-12-10 | 45,91 | 13.630.200 | 46,49 | 45,75 | 46,43 | 00:00:00 | | 2004-12-13 | 46,77 | 13.498.100 | 46,79 | 46,02 | 46,24 | 00:00:00 | | 2004-12-14 | 46,87 | 14.444.200 | 47,02 | 46,76 | 46,77 | 00:00:00 | | 2004-12-15 | 47,31 | 16.536.500 | 47,43 | 46,95 | 47,05 | 00:00:00 | | 2004-12-16 | 47,05 | 15.826.200 | 47,26 | 46,78 | 47,20 | 00:00:00 | | 2004-12-17 | 46,62 | 19.060.100 | 47,15 | 46,52 | 46,68 | 00:00:00 | | 2004-12-20 | 46,69 | 10.215.400 | 47,14 | 46,67 | 46,87 | 00:00:00 | | 2004-12-21 | 47,19 | 12.802.200 | 47,29 | 46,72 | 46,85 | 00:00:00 | | 2004-12-22 | 48,31 | 20.729.600 | 48,36 | 47,00 | 47,00 | 00:00:00 | | 2004-12-23 | 48,75 | 17.711.100 | 49,06 | 47,37 | 47,50 | 00:00:00 | | 2004-12-27 | 48,31 | 8.164.800 | 49,06 | 48,31 | 49,00 | 00:00:00 | | 2004-12-28 | 48,35 | 7.934.700 | 48,75 | 48,31 | 48,32 | 00:00:00 | | 2004-12-29 | 48,01 | 8.964.200 | 48,39 | 47,96 | 48,20 | 00:00:00 | | 2004-12-30 | 48,03 | 7.545.800 | 48,25 | 48,00 | 48,00 | 00:00:00 | | 2004-12-31 | 48,18 | 5.474.100 | 48,33 | 48,00 | 48,13 | 00:00:00 | | 2005-01-03 | 48,27 | 14.746.600 | 49,00 | 48,20 | 49,00 | 00:00:00 | | 2005-01-04 | 47,86 | 15.847.700 | 48,77 | 47,70 | 48,28 | 00:00:00 | | 2005-01-05 | 48,46 | 18.933.500 | 48,78 | 48,02 | 48,05 | 00:00:00 | | 2005-01-06 | 48,93 | 18.049.900 | 49,24 | 48,74 | 48,80 | 00:00:00 | | 2005-01-07 | 48,65 | 12.803.700 | 49,11 | 48,60 | 49,10 | 00:00:00 | | 2005-01-10 | 48,34 | 16.998.700 | 48,74 | 48,02 | 48,51 | 00:00:00 | | 2005-01-11 | 48,22 | 12.952.700 | 48,48 | 48,02 | 48,33 | 00:00:00 | | 2005-01-12 | 48,07 | 16.123.000 | 48,19 | 47,71 | 48,10 | 00:00:00 | | 2005-01-13 | 47,60 | 15.433.800 | 48,28 | 47,45 | 48,00 | 00:00:00 | | 2005-01-14 | 47,51 | 11.411.100 | 47,85 | 47,46 | 47,75 | 00:00:00 | | 2005-01-18 | 48,17 | 15.114.800 | 48,32 | 47,25 | 47,40 | 00:00:00 | | 2005-01-19 | 48,04 | 12.763.800 | 48,44 | 48,01 | 48,10 | 00:00:00 | | 2005-01-20 | 47,77 | 17.318.400 | 48,05 | 47,45 | 47,50 | 00:00:00 | | 2005-01-21 | 47,93 | 19.370.400 | 48,50 | 47,85 | 48,50 | 00:00:00 | | 2005-01-24 | 48,36 | 15.981.500 | 48,77 | 48,16 | 48,28 | 00:00:00 | | 2005-01-25 | 48,51 | 12.691.500 | 48,75 | 48,36 | 48,55 | 00:00:00 | | 2005-01-26 | 48,48 | 14.876.900 | 48,68 | 48,13 | 48,52 | 00:00:00 | | 2005-01-27 | 48,56 | 12.369.400 | 48,77 | 48,10 | 48,49 | 00:00:00 | | 2005-01-28 | 48,38 | 16.820.500 | 48,61 | 48,21 | 48,50 | 00:00:00 | | 2005-01-31 | 49,05 | 19.149.200 | 49,30 | 48,92 | 49,00 | 00:00:00 | | 2005-02-01 | 49,48 | 18.741.800 | 49,60 | 49,12 | 49,30 | 00:00:00 | | 2005-02-02 | 49,68 | 16.084.300 | 49,75 | 49,25 | 49,53 | 00:00:00 | | 2005-02-03 | 49,15 | 15.099.900 | 49,35 | 48,75 | 49,24 | 00:00:00 | | 2005-02-04 | 49,78 | 14.045.700 | 49,79 | 49,14 | 49,15 | 00:00:00 | | 2005-02-07 | 49,73 | 9.463.900 | 49,99 | 49,54 | 49,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
