|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 49,73 | 9.463.900 | 49,99 | 49,54 | 49,76 | 00:00:00 | | 2005-02-08 | 49,48 | 10.984.600 | 49,89 | 49,42 | 49,80 | 00:00:00 | | 2005-02-09 | 49,18 | 10.603.500 | 49,64 | 49,06 | 49,48 | 00:00:00 | | 2005-02-10 | 48,98 | 13.731.600 | 49,50 | 48,95 | 49,50 | 00:00:00 | | 2005-02-11 | 49,40 | 9.995.700 | 49,59 | 48,85 | 49,00 | 00:00:00 | | 2005-02-14 | 49,25 | 9.603.700 | 49,46 | 49,10 | 49,41 | 00:00:00 | | 2005-02-15 | 49,40 | 9.500.900 | 49,53 | 49,23 | 49,38 | 00:00:00 | | 2005-02-16 | 49,18 | 8.228.100 | 49,35 | 49,05 | 49,12 | 00:00:00 | | 2005-02-17 | 48,80 | 14.124.700 | 49,26 | 48,72 | 49,19 | 00:00:00 | | 2005-02-18 | 48,57 | 16.493.400 | 48,77 | 48,36 | 48,55 | 00:00:00 | | 2005-02-22 | 47,95 | 17.411.900 | 48,65 | 47,90 | 48,30 | 00:00:00 | | 2005-02-23 | 48,38 | 16.587.000 | 48,50 | 47,97 | 48,33 | 00:00:00 | | 2005-02-24 | 48,30 | 12.785.900 | 48,56 | 48,17 | 48,43 | 00:00:00 | | 2005-02-25 | 48,28 | 15.836.000 | 48,41 | 47,96 | 48,05 | 00:00:00 | | 2005-02-28 | 47,72 | 20.697.800 | 48,26 | 47,60 | 48,25 | 00:00:00 | | 2005-03-01 | 47,88 | 12.425.900 | 48,18 | 47,68 | 47,93 | 00:00:00 | | 2005-03-02 | 48,13 | 11.375.100 | 48,41 | 47,62 | 47,65 | 00:00:00 | | 2005-03-03 | 47,97 | 11.729.300 | 48,39 | 47,74 | 48,38 | 00:00:00 | | 2005-03-04 | 48,40 | 12.550.400 | 48,68 | 48,02 | 48,18 | 00:00:00 | | 2005-03-07 | 48,47 | 7.899.500 | 48,65 | 48,34 | 48,54 | 00:00:00 | | 2005-03-08 | 48,47 | 11.925.400 | 48,68 | 48,21 | 48,47 | 00:00:00 | | 2005-03-09 | 47,88 | 13.059.800 | 48,34 | 47,70 | 48,15 | 00:00:00 | | 2005-03-10 | 48,15 | 11.969.200 | 48,32 | 47,87 | 47,89 | 00:00:00 | | 2005-03-11 | 47,79 | 11.987.300 | 48,25 | 47,47 | 48,15 | 00:00:00 | | 2005-03-14 | 48,22 | 9.942.700 | 48,25 | 47,75 | 47,79 | 00:00:00 | | 2005-03-15 | 47,80 | 10.657.500 | 48,45 | 47,78 | 48,40 | 00:00:00 | | 2005-03-16 | 47,37 | 11.421.000 | 47,69 | 47,30 | 47,50 | 00:00:00 | | 2005-03-17 | 47,24 | 9.586.000 | 47,50 | 47,00 | 47,41 | 00:00:00 | | 2005-03-18 | 46,85 | 37.357.800 | 47,26 | 46,05 | 47,12 | 00:00:00 | | 2005-03-21 | 45,76 | 24.473.000 | 46,47 | 45,55 | 46,47 | 00:00:00 | | 2005-03-22 | 44,44 | 44.882.500 | 46,01 | 44,39 | 45,90 | 00:00:00 | | 2005-03-23 | 44,45 | 36.787.100 | 44,85 | 44,05 | 44,30 | 00:00:00 | | 2005-03-24 | 44,52 | 18.170.300 | 45,10 | 44,52 | 44,65 | 00:00:00 | | 2005-03-28 | 44,77 | 12.256.700 | 45,17 | 44,77 | 44,85 | 00:00:00 | | 2005-03-29 | 44,35 | 17.146.900 | 44,91 | 44,26 | 44,66 | 00:00:00 | | 2005-03-30 | 44,92 | 13.351.600 | 45,00 | 44,39 | 44,45 | 00:00:00 | | 2005-03-31 | 44,94 | 14.261.300 | 45,20 | 44,79 | 45,00 | 00:00:00 | | 2005-04-01 | 44,62 | 17.221.300 | 45,70 | 44,40 | 45,50 | 00:00:00 | | 2005-04-04 | 44,59 | 19.358.200 | 44,76 | 43,80 | 44,63 | 00:00:00 | | 2005-04-05 | 44,94 | 12.638.800 | 45,05 | 44,53 | 44,82 | 00:00:00 | | 2005-04-06 | 45,15 | 11.598.500 | 45,33 | 44,57 | 45,20 | 00:00:00 | | 2005-04-07 | 45,46 | 12.836.200 | 45,75 | 45,20 | 45,30 | 00:00:00 | | 2005-04-08 | 45,40 | 9.643.400 | 45,78 | 45,35 | 45,71 | 00:00:00 | | 2005-04-11 | 45,61 | 11.318.700 | 45,90 | 45,50 | 45,67 | 00:00:00 | | 2005-04-12 | 46,45 | 15.013.800 | 46,61 | 45,34 | 45,61 | 00:00:00 | | 2005-04-13 | 45,81 | 13.838.600 | 46,59 | 45,69 | 46,50 | 00:00:00 | | 2005-04-14 | 45,40 | 15.770.400 | 45,97 | 45,18 | 45,90 | 00:00:00 | | 2005-04-15 | 45,75 | 26.944.600 | 46,37 | 45,65 | 46,05 | 00:00:00 | | 2005-04-18 | 46,21 | 18.549.200 | 46,41 | 45,98 | 46,00 | 00:00:00 | | 2005-04-19 | 46,35 | 14.829.100 | 46,81 | 46,35 | 46,55 | 00:00:00 | | 2005-04-20 | 46,13 | 19.109.100 | 46,62 | 45,89 | 46,20 | 00:00:00 | | 2005-04-21 | 46,27 | 17.556.300 | 46,45 | 45,66 | 46,35 | 00:00:00 | | 2005-04-22 | 46,32 | 12.536.600 | 46,70 | 45,76 | 46,15 | 00:00:00 | | 2005-04-25 | 46,78 | 12.215.300 | 47,00 | 46,40 | 46,45 | 00:00:00 | | 2005-04-26 | 46,62 | 12.632.500 | 47,14 | 46,59 | 46,80 | 00:00:00 | | 2005-04-27 | 47,05 | 12.175.600 | 47,15 | 46,41 | 46,50 | 00:00:00 | | 2005-04-28 | 46,19 | 15.830.700 | 46,74 | 46,13 | 46,51 | 00:00:00 | | 2005-04-29 | 46,96 | 17.104.800 | 46,98 | 45,75 | 46,24 | 00:00:00 | | 2005-05-02 | 46,53 | 15.183.300 | 47,22 | 46,15 | 46,96 | 00:00:00 | | 2005-05-03 | 46,80 | 14.459.000 | 46,87 | 46,32 | 46,68 | 00:00:00 | | 2005-05-04 | 46,97 | 13.713.100 | 47,19 | 46,55 | 46,80 | 00:00:00 | | 2005-05-05 | 46,88 | 9.871.700 | 47,19 | 46,45 | 47,00 | 00:00:00 | | 2005-05-06 | 46,59 | 11.309.500 | 46,95 | 46,52 | 46,89 | 00:00:00 | | 2005-05-09 | 46,85 | 8.518.700 | 46,96 | 46,56 | 46,57 | 00:00:00 | | 2005-05-10 | 46,38 | 12.307.800 | 46,60 | 46,18 | 46,50 | 00:00:00 | | 2005-05-11 | 46,70 | 10.419.600 | 46,89 | 46,27 | 46,45 | 00:00:00 | | 2005-05-12 | 46,41 | 9.924.300 | 47,00 | 46,21 | 46,90 | 00:00:00 | | 2005-05-13 | 45,91 | 13.454.700 | 46,70 | 45,76 | 46,70 | 00:00:00 | | 2005-05-16 | 46,80 | 12.699.100 | 46,89 | 45,98 | 45,98 | 00:00:00 | | 2005-05-17 | 47,16 | 13.508.900 | 47,24 | 46,56 | 46,57 | 00:00:00 | | 2005-05-18 | 47,74 | 15.253.500 | 48,14 | 47,30 | 47,38 | 00:00:00 | | 2005-05-19 | 47,84 | 8.962.900 | 48,00 | 47,58 | 47,92 | 00:00:00 | | 2005-05-20 | 47,80 | 10.969.300 | 47,86 | 47,36 | 47,85 | 00:00:00 | | 2005-05-23 | 47,60 | 10.934.900 | 47,97 | 47,55 | 47,55 | 00:00:00 | | 2005-05-24 | 47,71 | 9.170.600 | 47,79 | 47,40 | 47,40 | 00:00:00 | | 2005-05-25 | 47,45 | 9.851.200 | 47,65 | 47,26 | 47,54 | 00:00:00 | | 2005-05-26 | 47,38 | 12.334.200 | 47,74 | 47,27 | 47,45 | 00:00:00 | | 2005-05-27 | 47,28 | 11.397.600 | 47,44 | 47,05 | 47,30 | 00:00:00 | | 2005-05-31 | 47,11 | 10.073.700 | 47,40 | 47,02 | 47,29 | 00:00:00 | | 2005-06-01 | 47,72 | 14.724.300 | 48,10 | 47,11 | 47,12 | 00:00:00 | | 2005-06-02 | 47,71 | 8.021.000 | 47,78 | 47,45 | 47,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
