|
 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 | | 2005-09-26 | 45,09 | 11.281.200 | 45,49 | 45,03 | 45,40 | 00:00:00 | | 2005-09-27 | 45,09 | 10.751.200 | 45,50 | 44,92 | 45,25 | 00:00:00 | | 2005-09-28 | 45,18 | 12.542.500 | 45,44 | 44,92 | 45,30 | 00:00:00 | | 2005-09-29 | 45,64 | 13.998.400 | 45,79 | 45,05 | 45,10 | 00:00:00 | | 2005-09-30 | 45,52 | 12.060.100 | 45,81 | 45,32 | 45,81 | 00:00:00 | | 2005-10-03 | 45,51 | 11.857.700 | 45,82 | 45,37 | 45,74 | 00:00:00 | | 2005-10-04 | 45,34 | 15.876.000 | 46,04 | 45,22 | 45,58 | 00:00:00 | | 2005-10-05 | 45,27 | 14.910.200 | 45,80 | 45,22 | 45,39 | 00:00:00 | | 2005-10-06 | 45,43 | 12.936.300 | 45,69 | 45,08 | 45,35 | 00:00:00 | | 2005-10-07 | 45,41 | 10.963.900 | 45,75 | 45,25 | 45,75 | 00:00:00 | | 2005-10-10 | 45,23 | 10.743.700 | 45,63 | 45,17 | 45,36 | 00:00:00 | | 2005-10-11 | 44,80 | 16.703.900 | 45,42 | 44,67 | 45,15 | 00:00:00 | | 2005-10-12 | 44,60 | 16.423.600 | 45,07 | 44,44 | 44,45 | 00:00:00 | | 2005-10-13 | 44,72 | 13.963.300 | 44,80 | 44,29 | 44,30 | 00:00:00 | | 2005-10-14 | 45,04 | 13.139.600 | 45,05 | 44,60 | 45,00 | 00:00:00 | | 2005-10-17 | 44,81 | 14.636.100 | 45,58 | 44,54 | 45,35 | 00:00:00 | | 2005-10-18 | 44,46 | 12.267.800 | 44,93 | 44,46 | 44,70 | 00:00:00 | | 2005-10-19 | 44,89 | 25.410.100 | 44,93 | 44,00 | 44,53 | 00:00:00 | | 2005-10-20 | 44,34 | 16.586.200 | 45,07 | 44,10 | 44,75 | 00:00:00 | | 2005-10-21 | 44,31 | 17.595.700 | 44,57 | 44,17 | 44,34 | 00:00:00 | | 2005-10-24 | 45,05 | 14.069.200 | 45,14 | 44,47 | 44,57 | 00:00:00 | | 2005-10-25 | 45,17 | 12.533.100 | 45,22 | 44,72 | 45,17 | 00:00:00 | | 2005-10-26 | 45,65 | 17.537.400 | 45,95 | 45,04 | 45,05 | 00:00:00 | | 2005-10-27 | 45,41 | 13.164.500 | 45,95 | 45,39 | 45,55 | 00:00:00 | | 2005-10-28 | 45,90 | 15.091.700 | 45,98 | 45,42 | 45,55 | 00:00:00 | | 2005-10-31 | 45,78 | 23.573.600 | 46,25 | 45,78 | 46,00 | 00:00:00 | | 2005-11-01 | 45,40 | 19.926.700 | 45,96 | 45,32 | 45,95 | 00:00:00 | | 2005-11-02 | 45,55 | 20.916.800 | 45,64 | 45,33 | 45,40 | 00:00:00 | | 2005-11-03 | 45,45 | 16.073.900 | 45,54 | 45,21 | 45,48 | 00:00:00 | | 2005-11-04 | 45,60 | 13.342.900 | 45,88 | 45,34 | 45,68 | 00:00:00 | | 2005-11-07 | 46,43 | 22.818.600 | 46,46 | 45,75 | 45,80 | 00:00:00 | | 2005-11-08 | 46,60 | 16.528.400 | 46,70 | 46,19 | 46,25 | 00:00:00 | | 2005-11-09 | 46,82 | 13.116.300 | 46,95 | 46,50 | 46,65 | 00:00:00 | | 2005-11-10 | 47,73 | 23.519.600 | 47,79 | 46,79 | 46,82 | 00:00:00 | | 2005-11-11 | 48,00 | 13.254.300 | 48,07 | 47,59 | 47,77 | 00:00:00 | | 2005-11-14 | 48,24 | 13.394.000 | 48,32 | 47,70 | 47,96 | 00:00:00 | | 2005-11-15 | 47,66 | 14.956.400 | 48,19 | 47,50 | 48,05 | 00:00:00 | | 2005-11-16 | 47,69 | 15.130.500 | 47,90 | 47,16 | 47,87 | 00:00:00 | | 2005-11-17 | 47,94 | 15.049.300 | 47,99 | 47,33 | 47,44 | 00:00:00 | | 2005-11-18 | 48,41 | 15.899.700 | 48,47 | 48,00 | 48,00 | 00:00:00 | | 2005-11-21 | 48,51 | 15.016.100 | 48,58 | 48,15 | 48,31 | 00:00:00 | | 2005-11-22 | 48,92 | 14.827.400 | 49,02 | 48,03 | 48,50 | 00:00:00 | | 2005-11-23 | 49,34 | 12.946.100 | 49,49 | 48,75 | 48,79 | 00:00:00 | | 2005-11-25 | 49,52 | 8.303.700 | 49,76 | 49,32 | 49,32 | 00:00:00 | | 2005-11-28 | 49,30 | 15.228.900 | 49,60 | 49,13 | 49,49 | 00:00:00 | | 2005-11-29 | 49,09 | 15.430.700 | 49,39 | 48,70 | 49,29 | 00:00:00 | | 2005-11-30 | 48,55 | 17.582.200 | 49,25 | 48,53 | 49,18 | 00:00:00 | | 2005-12-01 | 48,85 | 18.498.500 | 49,24 | 48,67 | 48,96 | 00:00:00 | | 2005-12-02 | 48,77 | 12.543.900 | 48,93 | 48,59 | 48,76 | 00:00:00 | | 2005-12-05 | 48,85 | 14.105.300 | 49,06 | 48,47 | 48,57 | 00:00:00 | | 2005-12-06 | 48,89 | 14.300.000 | 49,36 | 48,80 | 48,95 | 00:00:00 | | 2005-12-07 | 48,70 | 13.724.400 | 48,90 | 48,30 | 48,76 | 00:00:00 | | 2005-12-08 | 48,50 | 10.866.000 | 48,99 | 48,25 | 48,65 | 00:00:00 | | 2005-12-09 | 48,91 | 12.200.300 | 49,25 | 48,33 | 48,50 | 00:00:00 | | 2005-12-12 | 48,68 | 10.227.600 | 49,10 | 48,43 | 49,00 | 00:00:00 | | 2005-12-13 | 49,44 | 20.669.000 | 49,70 | 48,54 | 48,54 | 00:00:00 | | 2005-12-14 | 49,64 | 17.676.100 | 49,69 | 49,04 | 49,50 | 00:00:00 | | 2005-12-15 | 49,10 | 14.597.100 | 49,69 | 49,06 | 49,62 | 00:00:00 | | 2005-12-16 | 49,37 | 27.952.500 | 49,51 | 49,25 | 49,38 | 00:00:00 | | 2005-12-19 | 49,17 | 11.808.300 | 49,68 | 49,01 | 49,25 | 00:00:00 | | 2005-12-20 | 49,21 | 8.742.300 | 49,52 | 49,06 | 49,06 | 00:00:00 | | 2005-12-21 | 49,27 | 14.752.100 | 49,73 | 49,12 | 49,46 | 00:00:00 | | 2005-12-22 | 49,19 | 10.296.500 | 49,39 | 49,10 | 49,25 | 00:00:00 | | 2005-12-23 | 49,24 | 6.253.800 | 49,30 | 48,95 | 49,24 | 00:00:00 | | 2005-12-27 | 48,65 | 10.124.800 | 49,44 | 48,63 | 49,42 | 00:00:00 | | 2005-12-28 | 48,47 | 9.220.100 | 48,90 | 48,43 | 48,77 | 00:00:00 | | 2005-12-29 | 48,58 | 9.222.800 | 48,98 | 48,37 | 48,58 | 00:00:00 | | 2005-12-30 | 48,53 | 10.589.000 | 48,71 | 48,22 | 48,35 | 00:00:00 | | 2006-01-03 | 49,29 | 15.376.000 | 49,38 | 48,11 | 49,00 | 00:00:00 | | 2006-01-04 | 48,38 | 18.709.600 | 49,10 | 48,35 | 48,86 | 00:00:00 | | 2006-01-05 | 48,62 | 11.431.600 | 48,78 | 48,40 | 48,44 | 00:00:00 | | 2006-01-06 | 48,62 | 13.702.100 | 48,90 | 48,20 | 48,88 | 00:00:00 | | 2006-01-09 | 48,39 | 16.807.400 | 48,74 | 48,30 | 48,60 | 00:00:00 | | 2006-01-10 | 48,54 | 13.658.900 | 48,55 | 48,08 | 48,30 | 00:00:00 | | 2006-01-11 | 48,98 | 16.843.400 | 49,58 | 48,58 | 49,58 | 00:00:00 | | 2006-01-12 | 49,03 | 12.300.100 | 49,10 | 48,88 | 49,10 | 00:00:00 | | 2006-01-13 | 48,92 | 9.408.800 | 49,19 | 48,73 | 49,10 | 00:00:00 | | 2006-01-17 | 48,43 | 12.377.400 | 48,70 | 48,27 | 48,51 | 00:00:00 | | 2006-01-18 | 48,36 | 12.150.700 | 48,67 | 48,11 | 48,43 | 00:00:00 | | 2006-01-19 | 47,94 | 16.965.000 | 48,58 | 47,70 | 48,56 | 00:00:00 | | 2006-01-20 | 45,69 | 47.776.800 | 47,40 | 45,63 | 47,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
