|
 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 | | 2005-06-02 | 47,71 | 8.021.000 | 47,78 | 47,45 | 47,65 | 00:00:00 | | 2005-06-03 | 47,56 | 9.641.600 | 47,85 | 47,45 | 47,71 | 00:00:00 | | 2005-06-06 | 47,69 | 6.015.900 | 47,70 | 47,31 | 47,56 | 00:00:00 | | 2005-06-07 | 47,66 | 11.465.100 | 48,10 | 47,63 | 47,74 | 00:00:00 | | 2005-06-08 | 47,75 | 7.976.200 | 47,98 | 47,70 | 47,80 | 00:00:00 | | 2005-06-09 | 47,68 | 7.176.100 | 47,90 | 47,40 | 47,77 | 00:00:00 | | 2005-06-10 | 47,64 | 8.570.300 | 47,98 | 47,37 | 47,80 | 00:00:00 | | 2005-06-13 | 47,60 | 8.350.200 | 47,84 | 47,42 | 47,50 | 00:00:00 | | 2005-06-14 | 47,41 | 7.959.800 | 47,67 | 47,38 | 47,52 | 00:00:00 | | 2005-06-15 | 47,40 | 11.539.900 | 47,65 | 47,12 | 47,60 | 00:00:00 | | 2005-06-16 | 47,54 | 10.249.600 | 47,66 | 47,07 | 47,58 | 00:00:00 | | 2005-06-17 | 47,46 | 20.356.400 | 47,70 | 47,34 | 47,70 | 00:00:00 | | 2005-06-20 | 47,37 | 11.246.600 | 47,50 | 47,15 | 47,25 | 00:00:00 | | 2005-06-21 | 47,32 | 9.626.000 | 47,40 | 47,20 | 47,23 | 00:00:00 | | 2005-06-22 | 47,44 | 10.391.200 | 47,54 | 47,15 | 47,45 | 00:00:00 | | 2005-06-23 | 46,88 | 12.355.700 | 47,40 | 46,79 | 47,26 | 00:00:00 | | 2005-06-24 | 46,95 | 12.080.100 | 47,21 | 46,82 | 46,91 | 00:00:00 | | 2005-06-27 | 46,77 | 11.676.200 | 47,13 | 46,65 | 46,76 | 00:00:00 | | 2005-06-28 | 47,02 | 8.679.800 | 47,17 | 46,92 | 47,01 | 00:00:00 | | 2005-06-29 | 46,78 | 10.711.500 | 47,17 | 46,68 | 47,15 | 00:00:00 | | 2005-06-30 | 46,23 | 16.503.600 | 46,96 | 46,20 | 46,80 | 00:00:00 | | 2005-07-01 | 46,16 | 8.646.300 | 46,64 | 46,07 | 46,50 | 00:00:00 | | 2005-07-05 | 46,46 | 9.288.100 | 46,58 | 46,01 | 46,10 | 00:00:00 | | 2005-07-06 | 46,30 | 14.621.700 | 46,81 | 46,25 | 46,65 | 00:00:00 | | 2005-07-07 | 46,27 | 15.814.700 | 46,29 | 45,79 | 46,00 | 00:00:00 | | 2005-07-08 | 46,51 | 12.387.500 | 46,72 | 46,17 | 46,27 | 00:00:00 | | 2005-07-11 | 46,11 | 14.544.400 | 46,62 | 46,05 | 46,51 | 00:00:00 | | 2005-07-12 | 46,00 | 14.336.200 | 46,23 | 45,89 | 46,20 | 00:00:00 | | 2005-07-13 | 45,74 | 18.429.500 | 46,18 | 45,59 | 46,10 | 00:00:00 | | 2005-07-14 | 46,50 | 17.558.500 | 46,60 | 45,74 | 45,87 | 00:00:00 | | 2005-07-15 | 46,42 | 13.583.900 | 46,45 | 46,04 | 46,30 | 00:00:00 | | 2005-07-18 | 45,00 | 34.242.300 | 45,80 | 44,90 | 45,70 | 00:00:00 | | 2005-07-19 | 44,40 | 38.191.700 | 45,14 | 44,26 | 45,10 | 00:00:00 | | 2005-07-20 | 44,21 | 27.515.800 | 44,66 | 44,13 | 44,65 | 00:00:00 | | 2005-07-21 | 44,15 | 19.828.600 | 44,42 | 44,10 | 44,30 | 00:00:00 | | 2005-07-22 | 44,42 | 21.877.900 | 44,45 | 44,19 | 44,30 | 00:00:00 | | 2005-07-25 | 44,53 | 15.174.000 | 44,75 | 44,42 | 44,55 | 00:00:00 | | 2005-07-26 | 44,60 | 13.733.000 | 44,79 | 44,51 | 44,55 | 00:00:00 | | 2005-07-27 | 44,39 | 18.409.200 | 44,70 | 44,16 | 44,50 | 00:00:00 | | 2005-07-28 | 43,86 | 24.031.100 | 44,25 | 43,81 | 44,25 | 00:00:00 | | 2005-07-29 | 43,50 | 19.010.000 | 43,90 | 43,50 | 43,79 | 00:00:00 | | 2005-08-01 | 43,70 | 17.524.100 | 43,91 | 43,54 | 43,60 | 00:00:00 | | 2005-08-02 | 44,07 | 16.413.100 | 44,10 | 43,79 | 43,95 | 00:00:00 | | 2005-08-03 | 44,05 | 16.169.200 | 44,06 | 43,75 | 43,95 | 00:00:00 | | 2005-08-04 | 43,92 | 16.193.600 | 43,97 | 43,70 | 43,92 | 00:00:00 | | 2005-08-05 | 43,63 | 14.645.100 | 43,93 | 43,50 | 43,75 | 00:00:00 | | 2005-08-08 | 43,30 | 14.412.600 | 43,73 | 43,29 | 43,55 | 00:00:00 | | 2005-08-09 | 43,60 | 13.030.600 | 43,74 | 43,31 | 43,31 | 00:00:00 | | 2005-08-10 | 43,30 | 17.842.100 | 44,05 | 43,21 | 43,60 | 00:00:00 | | 2005-08-11 | 43,51 | 15.986.500 | 43,61 | 43,02 | 43,30 | 00:00:00 | | 2005-08-12 | 43,62 | 11.251.500 | 43,77 | 43,28 | 43,35 | 00:00:00 | | 2005-08-15 | 43,79 | 14.833.500 | 44,15 | 43,52 | 43,65 | 00:00:00 | | 2005-08-16 | 44,14 | 17.777.600 | 44,43 | 43,79 | 43,79 | 00:00:00 | | 2005-08-17 | 44,10 | 10.721.600 | 44,41 | 43,92 | 44,10 | 00:00:00 | | 2005-08-18 | 44,21 | 13.306.200 | 44,43 | 43,90 | 44,11 | 00:00:00 | | 2005-08-19 | 44,16 | 9.812.500 | 44,40 | 44,08 | 44,38 | 00:00:00 | | 2005-08-22 | 44,20 | 9.551.100 | 44,40 | 43,93 | 44,28 | 00:00:00 | | 2005-08-23 | 43,56 | 18.072.000 | 44,21 | 43,38 | 44,21 | 00:00:00 | | 2005-08-24 | 43,05 | 20.805.600 | 43,65 | 42,95 | 42,95 | 00:00:00 | | 2005-08-25 | 43,27 | 14.362.000 | 43,50 | 43,06 | 43,17 | 00:00:00 | | 2005-08-26 | 43,10 | 17.109.700 | 43,65 | 43,08 | 43,64 | 00:00:00 | | 2005-08-29 | 43,54 | 15.989.300 | 43,71 | 42,91 | 43,00 | 00:00:00 | | 2005-08-30 | 43,26 | 16.455.900 | 43,42 | 43,04 | 43,40 | 00:00:00 | | 2005-08-31 | 43,77 | 15.442.700 | 43,78 | 43,02 | 43,26 | 00:00:00 | | 2005-09-01 | 43,71 | 16.435.600 | 44,04 | 43,38 | 43,60 | 00:00:00 | | 2005-09-02 | 43,88 | 10.823.100 | 44,13 | 43,83 | 43,93 | 00:00:00 | | 2005-09-06 | 44,30 | 16.130.600 | 44,43 | 44,00 | 44,00 | 00:00:00 | | 2005-09-07 | 44,46 | 12.097.800 | 44,46 | 44,08 | 44,30 | 00:00:00 | | 2005-09-08 | 44,44 | 12.560.900 | 44,57 | 44,10 | 44,10 | 00:00:00 | | 2005-09-09 | 44,61 | 13.076.700 | 44,90 | 44,36 | 44,40 | 00:00:00 | | 2005-09-12 | 45,01 | 17.154.300 | 45,25 | 44,95 | 45,21 | 00:00:00 | | 2005-09-13 | 45,10 | 17.141.000 | 45,22 | 44,75 | 44,82 | 00:00:00 | | 2005-09-14 | 44,98 | 12.553.000 | 45,23 | 44,93 | 45,10 | 00:00:00 | | 2005-09-15 | 45,03 | 10.646.700 | 45,12 | 44,90 | 45,00 | 00:00:00 | | 2005-09-16 | 45,45 | 24.234.100 | 45,45 | 45,05 | 45,12 | 00:00:00 | | 2005-09-19 | 45,36 | 12.095.600 | 45,42 | 45,18 | 45,28 | 00:00:00 | | 2005-09-20 | 45,15 | 17.734.400 | 45,87 | 45,04 | 45,31 | 00:00:00 | | 2005-09-21 | 44,82 | 13.824.400 | 45,33 | 44,82 | 45,00 | 00:00:00 | | 2005-09-22 | 45,18 | 12.243.800 | 45,48 | 44,60 | 44,83 | 00:00:00 | | 2005-09-23 | 45,24 | 10.705.000 | 45,50 | 45,05 | 45,15 | 00:00:00 | | 2005-09-26 | 45,09 | 11.281.200 | 45,49 | 45,03 | 45,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
