|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-12-12 | 53,40 | 23.137.300 | 54,35 | 53,23 | 53,98 | 00:00:00 | | 2014-12-15 | 52,79 | 20.956.200 | 54,08 | 52,52 | 54,08 | 00:00:00 | | 2014-12-16 | 51,17 | 34.745.200 | 52,84 | 51,12 | 52,16 | 00:00:00 | | 2014-12-17 | 52,45 | 26.904.600 | 52,48 | 51,11 | 51,21 | 00:00:00 | | 2014-12-18 | 54,10 | 23.478.100 | 54,10 | 53,13 | 53,40 | 00:00:00 | | 2014-12-19 | 54,01 | 22.129.000 | 54,48 | 53,75 | 53,99 | 00:00:00 | | 2014-12-22 | 53,96 | 11.742.300 | 54,27 | 53,52 | 54,04 | 00:00:00 | | 2014-12-23 | 54,42 | 12.277.000 | 54,86 | 53,93 | 54,02 | 00:00:00 | | 2014-12-24 | 54,54 | 6.237.400 | 54,90 | 54,32 | 54,68 | 00:00:00 | | 2014-12-26 | 54,43 | 6.259.000 | 54,77 | 54,41 | 54,63 | 00:00:00 | | 2014-12-29 | 54,73 | 9.887.500 | 55,08 | 54,03 | 54,14 | 00:00:00 | | 2014-12-30 | 54,84 | 8.188.600 | 54,95 | 54,25 | 54,51 | 00:00:00 | | 2014-12-31 | 54,11 | 10.023.900 | 55,07 | 54,10 | 54,95 | 00:00:00 | | 2015-01-02 | 54,26 | 11.137.800 | 54,69 | 53,79 | 54,36 | 00:00:00 | | 2015-01-05 | 52,55 | 20.945.400 | 53,96 | 52,33 | 53,91 | 00:00:00 | | 2015-01-06 | 50,70 | 31.989.300 | 52,77 | 50,53 | 52,68 | 00:00:00 | | 2015-01-07 | 51,17 | 27.872.600 | 51,55 | 50,62 | 51,51 | 00:00:00 | | 2015-01-08 | 51,94 | 17.467.200 | 52,08 | 51,50 | 51,77 | 00:00:00 | | 2015-01-09 | 50,78 | 20.180.200 | 52,24 | 50,77 | 52,17 | 00:00:00 | | 2015-01-12 | 50,38 | 22.725.800 | 50,91 | 50,03 | 50,82 | 00:00:00 | | 2015-01-13 | 50,02 | 23.201.800 | 51,23 | 49,61 | 50,66 | 00:00:00 | | 2015-01-14 | 49,05 | 44.588.300 | 49,10 | 47,77 | 48,96 | 00:00:00 | | 2015-01-15 | 47,23 | 48.799.400 | 48,24 | 46,91 | 48,06 | 00:00:00 | | 2015-01-16 | 47,61 | 32.307.000 | 47,69 | 46,60 | 46,70 | 00:00:00 | | 2015-01-20 | 47,26 | 25.561.000 | 48,00 | 47,15 | 47,98 | 00:00:00 | | 2015-01-21 | 47,74 | 22.873.300 | 48,23 | 47,15 | 47,37 | 00:00:00 | | 2015-01-22 | 49,57 | 29.598.900 | 49,75 | 47,93 | 48,26 | 00:00:00 | | 2015-01-23 | 48,62 | 18.984.700 | 49,76 | 48,61 | 49,49 | 00:00:00 | | 2015-01-26 | 48,89 | 13.817.500 | 49,03 | 48,41 | 48,48 | 00:00:00 | | 2015-01-27 | 48,31 | 16.401.200 | 48,65 | 47,77 | 48,04 | 00:00:00 | | 2015-01-28 | 47,11 | 26.065.300 | 48,51 | 47,11 | 48,37 | 00:00:00 | | 2015-01-29 | 47,62 | 19.865.700 | 47,78 | 46,83 | 47,07 | 00:00:00 | | 2015-01-30 | 46,95 | 23.721.400 | 47,73 | 46,90 | 47,09 | 00:00:00 | | 2015-02-02 | 47,72 | 19.176.100 | 47,77 | 46,90 | 47,20 | 00:00:00 | | 2015-02-03 | 48,88 | 25.220.200 | 49,22 | 48,35 | 48,46 | 00:00:00 | | 2015-02-04 | 48,40 | 19.545.400 | 49,00 | 48,30 | 48,57 | 00:00:00 | | 2015-02-05 | 48,54 | 15.481.900 | 49,00 | 48,22 | 48,74 | 00:00:00 | | 2015-02-06 | 49,14 | 25.752.200 | 49,95 | 49,06 | 49,40 | 00:00:00 | | 2015-02-09 | 49,21 | 16.364.900 | 49,51 | 48,44 | 48,86 | 00:00:00 | | 2015-02-10 | 49,39 | 17.223.700 | 50,06 | 49,14 | 50,00 | 00:00:00 | | 2015-02-11 | 49,68 | 13.079.500 | 49,88 | 49,11 | 49,15 | 00:00:00 | | 2015-02-12 | 50,89 | 28.889.400 | 51,09 | 49,77 | 49,94 | 00:00:00 | | 2015-02-13 | 51,20 | 17.448.500 | 51,49 | 50,81 | 51,01 | 00:00:00 | | 2015-02-17 | 51,69 | 14.566.100 | 51,80 | 50,90 | 50,95 | 00:00:00 | | 2015-02-18 | 51,42 | 17.659.700 | 51,67 | 51,09 | 51,30 | 00:00:00 | | 2015-02-19 | 51,12 | 11.272.000 | 51,54 | 51,04 | 51,28 | 00:00:00 | | 2015-02-20 | 51,78 | 19.420.200 | 51,91 | 50,36 | 51,05 | 00:00:00 | | 2015-02-23 | 51,32 | 15.282.600 | 51,54 | 50,75 | 51,53 | 00:00:00 | | 2015-02-24 | 51,90 | 20.250.900 | 52,30 | 51,39 | 51,42 | 00:00:00 | | 2015-02-25 | 52,09 | 10.661.600 | 52,11 | 51,55 | 51,65 | 00:00:00 | | 2015-02-26 | 52,41 | 16.358.100 | 52,49 | 51,91 | 52,03 | 00:00:00 | | 2015-02-27 | 52,42 | 18.337.500 | 52,87 | 52,17 | 52,32 | 00:00:00 | | 2015-03-02 | 53,49 | 19.346.900 | 53,52 | 52,05 | 52,42 | 00:00:00 | | 2015-03-03 | 53,73 | 24.281.900 | 54,00 | 53,43 | 53,94 | 00:00:00 | | 2015-03-04 | 53,67 | 14.610.000 | 53,86 | 53,24 | 53,48 | 00:00:00 | | 2015-03-05 | 53,56 | 13.853.800 | 53,73 | 53,15 | 53,71 | 00:00:00 | | 2015-03-06 | 53,06 | 40.296.600 | 54,01 | 52,93 | 53,75 | 00:00:00 | | 2015-03-09 | 52,95 | 17.542.600 | 53,17 | 52,77 | 52,88 | 00:00:00 | | 2015-03-10 | 51,23 | 28.713.300 | 52,30 | 51,23 | 52,07 | 00:00:00 | | 2015-03-11 | 52,33 | 30.678.500 | 52,76 | 51,52 | 51,62 | 00:00:00 | | 2015-03-12 | 54,08 | 49.668.200 | 54,72 | 53,45 | 54,00 | 00:00:00 | | 2015-03-13 | 53,54 | 20.647.700 | 54,24 | 53,26 | 53,90 | 00:00:00 | | 2015-03-16 | 53,69 | 17.031.600 | 54,04 | 53,40 | 53,74 | 00:00:00 | | 2015-03-17 | 53,84 | 13.740.300 | 53,99 | 53,16 | 53,21 | 00:00:00 | | 2015-03-18 | 53,72 | 18.378.200 | 53,94 | 53,17 | 53,42 | 00:00:00 | | 2015-03-19 | 52,38 | 21.124.700 | 53,62 | 52,20 | 53,57 | 00:00:00 | | 2015-03-20 | 52,98 | 21.950.600 | 53,17 | 52,41 | 52,44 | 00:00:00 | | 2015-03-23 | 52,48 | 13.106.800 | 53,05 | 52,48 | 53,03 | 00:00:00 | | 2015-03-24 | 51,94 | 12.645.400 | 52,44 | 51,94 | 52,35 | 00:00:00 | | 2015-03-25 | 51,38 | 15.117.000 | 52,11 | 51,35 | 51,98 | 00:00:00 | | 2015-03-26 | 51,19 | 21.839.600 | 51,46 | 50,47 | 51,19 | 00:00:00 | | 2015-03-27 | 51,00 | 16.052.400 | 51,49 | 50,72 | 51,49 | 00:00:00 | | 2015-03-30 | 51,64 | 13.289.200 | 52,00 | 51,31 | 51,33 | 00:00:00 | | 2015-03-31 | 51,52 | 13.909.300 | 51,77 | 51,16 | 51,26 | 00:00:00 | | 2015-04-01 | 51,62 | 21.574.400 | 51,90 | 51,01 | 51,37 | 00:00:00 | | 2015-04-02 | 51,86 | 13.959.200 | 52,22 | 51,59 | 51,68 | 00:00:00 | | 2015-04-06 | 51,62 | 13.245.500 | 51,96 | 50,98 | 51,16 | 00:00:00 | | 2015-04-07 | 51,52 | 11.562.700 | 51,93 | 51,39 | 51,83 | 00:00:00 | | 2015-04-08 | 51,89 | 11.773.000 | 52,22 | 51,63 | 51,67 | 00:00:00 | | 2015-04-09 | 52,13 | 13.575.100 | 52,21 | 51,69 | 51,73 | 00:00:00 | | 2015-04-10 | 52,43 | 13.014.100 | 52,68 | 51,98 | 52,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
