|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 45,69 | 47.776.800 | 47,40 | 45,63 | 47,21 | 00:00:00 | | 2006-01-23 | 46,00 | 20.244.100 | 46,38 | 45,70 | 46,00 | 00:00:00 | | 2006-01-24 | 46,01 | 20.837.400 | 46,36 | 45,99 | 46,29 | 00:00:00 | | 2006-01-25 | 46,23 | 15.919.400 | 46,37 | 46,01 | 46,14 | 00:00:00 | | 2006-01-26 | 47,01 | 19.885.600 | 47,55 | 46,45 | 46,55 | 00:00:00 | | 2006-01-27 | 46,87 | 14.127.600 | 47,37 | 46,60 | 47,01 | 00:00:00 | | 2006-01-30 | 46,82 | 10.576.300 | 46,99 | 46,66 | 46,87 | 00:00:00 | | 2006-01-31 | 46,58 | 18.870.800 | 47,05 | 46,55 | 46,83 | 00:00:00 | | 2006-02-01 | 46,33 | 18.452.500 | 46,72 | 46,11 | 46,59 | 00:00:00 | | 2006-02-02 | 45,18 | 23.254.200 | 46,10 | 45,10 | 45,90 | 00:00:00 | | 2006-02-03 | 45,06 | 16.635.100 | 45,61 | 44,81 | 45,07 | 00:00:00 | | 2006-02-06 | 45,17 | 11.474.200 | 45,32 | 45,09 | 45,26 | 00:00:00 | | 2006-02-07 | 45,05 | 12.074.700 | 45,38 | 45,00 | 45,09 | 00:00:00 | | 2006-02-08 | 45,36 | 10.513.500 | 45,53 | 45,07 | 45,33 | 00:00:00 | | 2006-02-09 | 45,79 | 13.577.400 | 46,10 | 45,43 | 45,50 | 00:00:00 | | 2006-02-10 | 45,96 | 12.720.300 | 46,07 | 45,25 | 45,70 | 00:00:00 | | 2006-02-13 | 45,68 | 11.583.000 | 46,23 | 45,41 | 46,06 | 00:00:00 | | 2006-02-14 | 46,12 | 15.180.400 | 46,25 | 45,71 | 45,78 | 00:00:00 | | 2006-02-15 | 46,25 | 17.000.500 | 46,47 | 45,76 | 46,04 | 00:00:00 | | 2006-02-16 | 46,44 | 13.259.900 | 46,44 | 46,04 | 46,30 | 00:00:00 | | 2006-02-17 | 46,24 | 13.138.500 | 46,57 | 46,13 | 46,50 | 00:00:00 | | 2006-02-21 | 46,17 | 13.956.400 | 46,37 | 45,97 | 46,20 | 00:00:00 | | 2006-02-22 | 46,88 | 15.155.300 | 46,98 | 46,24 | 46,38 | 00:00:00 | | 2006-02-23 | 46,80 | 12.575.400 | 47,12 | 46,60 | 46,88 | 00:00:00 | | 2006-02-24 | 46,85 | 12.546.000 | 47,09 | 46,73 | 46,73 | 00:00:00 | | 2006-02-27 | 46,78 | 10.114.500 | 47,13 | 46,71 | 47,00 | 00:00:00 | | 2006-02-28 | 46,37 | 16.567.900 | 46,94 | 46,31 | 46,58 | 00:00:00 | | 2006-03-01 | 46,53 | 10.065.300 | 46,65 | 46,21 | 46,39 | 00:00:00 | | 2006-03-02 | 46,05 | 12.806.700 | 46,40 | 45,88 | 46,27 | 00:00:00 | | 2006-03-03 | 45,92 | 13.985.600 | 46,34 | 45,80 | 46,00 | 00:00:00 | | 2006-03-06 | 46,09 | 12.148.200 | 46,48 | 45,83 | 45,92 | 00:00:00 | | 2006-03-07 | 46,40 | 15.603.800 | 46,44 | 45,80 | 45,85 | 00:00:00 | | 2006-03-08 | 46,68 | 11.388.200 | 46,81 | 46,31 | 46,35 | 00:00:00 | | 2006-03-09 | 46,49 | 13.353.800 | 46,98 | 46,46 | 46,68 | 00:00:00 | | 2006-03-10 | 46,99 | 13.562.800 | 47,19 | 46,58 | 46,60 | 00:00:00 | | 2006-03-13 | 46,84 | 10.442.800 | 47,19 | 46,63 | 46,99 | 00:00:00 | | 2006-03-14 | 47,18 | 13.109.200 | 47,27 | 46,89 | 46,94 | 00:00:00 | | 2006-03-15 | 47,01 | 11.517.600 | 47,20 | 46,88 | 47,13 | 00:00:00 | | 2006-03-16 | 47,32 | 17.531.600 | 47,65 | 47,13 | 47,17 | 00:00:00 | | 2006-03-17 | 47,41 | 20.929.000 | 47,52 | 47,25 | 47,52 | 00:00:00 | | 2006-03-20 | 47,40 | 10.510.100 | 47,71 | 47,30 | 47,45 | 00:00:00 | | 2006-03-21 | 47,22 | 16.068.800 | 47,48 | 47,11 | 47,30 | 00:00:00 | | 2006-03-22 | 47,67 | 13.773.200 | 47,80 | 46,90 | 46,90 | 00:00:00 | | 2006-03-23 | 47,77 | 13.795.000 | 47,98 | 47,47 | 47,58 | 00:00:00 | | 2006-03-24 | 47,81 | 8.684.200 | 48,00 | 47,55 | 47,75 | 00:00:00 | | 2006-03-27 | 47,64 | 12.275.500 | 47,82 | 47,49 | 47,63 | 00:00:00 | | 2006-03-28 | 47,60 | 17.538.700 | 48,01 | 47,44 | 47,52 | 00:00:00 | | 2006-03-29 | 47,63 | 14.231.200 | 47,91 | 47,40 | 47,61 | 00:00:00 | | 2006-03-30 | 47,28 | 14.432.600 | 47,68 | 47,27 | 47,52 | 00:00:00 | | 2006-03-31 | 47,23 | 12.939.900 | 47,56 | 47,21 | 47,35 | 00:00:00 | | 2006-04-03 | 47,41 | 11.455.200 | 47,86 | 47,30 | 47,41 | 00:00:00 | | 2006-04-04 | 48,21 | 16.118.200 | 48,38 | 47,41 | 47,43 | 00:00:00 | | 2006-04-05 | 48,26 | 12.763.400 | 48,47 | 48,13 | 48,30 | 00:00:00 | | 2006-04-06 | 47,85 | 11.834.400 | 48,17 | 47,66 | 48,06 | 00:00:00 | | 2006-04-07 | 47,66 | 12.555.200 | 48,34 | 47,46 | 48,04 | 00:00:00 | | 2006-04-10 | 47,93 | 12.734.000 | 48,25 | 47,70 | 47,90 | 00:00:00 | | 2006-04-11 | 47,47 | 10.206.600 | 48,09 | 47,37 | 47,70 | 00:00:00 | | 2006-04-12 | 47,60 | 7.870.200 | 47,83 | 47,48 | 47,50 | 00:00:00 | | 2006-04-13 | 48,05 | 11.978.400 | 48,18 | 47,41 | 47,41 | 00:00:00 | | 2006-04-17 | 48,35 | 16.560.200 | 48,56 | 48,20 | 48,41 | 00:00:00 | | 2006-04-18 | 48,48 | 18.036.700 | 48,60 | 47,90 | 48,44 | 00:00:00 | | 2006-04-19 | 48,23 | 14.454.800 | 48,71 | 48,05 | 48,48 | 00:00:00 | | 2006-04-20 | 48,30 | 18.664.600 | 48,72 | 48,26 | 48,30 | 00:00:00 | | 2006-04-21 | 48,01 | 15.791.300 | 48,49 | 47,79 | 48,49 | 00:00:00 | | 2006-04-24 | 48,00 | 13.476.800 | 48,11 | 47,80 | 47,98 | 00:00:00 | | 2006-04-25 | 47,46 | 18.490.300 | 48,02 | 47,42 | 48,00 | 00:00:00 | | 2006-04-26 | 47,75 | 12.191.800 | 47,83 | 47,46 | 47,46 | 00:00:00 | | 2006-04-27 | 48,15 | 24.648.000 | 48,44 | 47,15 | 47,20 | 00:00:00 | | 2006-04-28 | 49,95 | 40.372.300 | 49,95 | 48,40 | 48,40 | 00:00:00 | | 2006-05-01 | 49,46 | 20.766.800 | 50,06 | 49,25 | 50,00 | 00:00:00 | | 2006-05-02 | 49,60 | 14.936.700 | 49,87 | 49,26 | 49,65 | 00:00:00 | | 2006-05-03 | 49,85 | 11.800.600 | 49,94 | 49,42 | 49,78 | 00:00:00 | | 2006-05-04 | 49,38 | 17.212.800 | 49,88 | 49,26 | 49,85 | 00:00:00 | | 2006-05-05 | 50,37 | 18.948.600 | 50,37 | 49,69 | 49,78 | 00:00:00 | | 2006-05-08 | 50,16 | 13.847.700 | 50,72 | 50,06 | 50,41 | 00:00:00 | | 2006-05-09 | 50,35 | 12.534.800 | 50,56 | 50,00 | 50,25 | 00:00:00 | | 2006-05-10 | 50,30 | 15.909.800 | 50,57 | 50,00 | 50,10 | 00:00:00 | | 2006-05-11 | 49,48 | 14.803.000 | 50,53 | 49,19 | 50,53 | 00:00:00 | | 2006-05-12 | 48,99 | 18.618.000 | 49,80 | 48,95 | 49,45 | 00:00:00 | | 2006-05-15 | 49,51 | 13.291.200 | 49,72 | 48,95 | 48,98 | 00:00:00 | | 2006-05-16 | 49,54 | 9.387.500 | 49,70 | 49,06 | 49,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
