|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 45,40 | 16.346.500 | 46,00 | 44,05 | 44,20 | 00:00:00 | | 2001-04-11 | 46,34 | 13.692.900 | 47,50 | 46,00 | 46,50 | 00:00:00 | | 2001-04-12 | 47,30 | 9.623.800 | 47,42 | 46,00 | 46,17 | 00:00:00 | | 2001-04-16 | 46,95 | 11.558.500 | 48,10 | 46,20 | 47,90 | 00:00:00 | | 2001-04-17 | 47,92 | 10.211.000 | 47,93 | 46,25 | 46,90 | 00:00:00 | | 2001-04-18 | 50,05 | 22.728.100 | 52,49 | 48,30 | 48,60 | 00:00:00 | | 2001-04-19 | 50,30 | 14.861.200 | 51,44 | 49,71 | 49,80 | 00:00:00 | | 2001-04-20 | 49,42 | 14.221.600 | 50,29 | 48,55 | 50,29 | 00:00:00 | | 2001-04-23 | 48,49 | 10.551.400 | 49,45 | 48,05 | 49,45 | 00:00:00 | | 2001-04-24 | 48,70 | 10.335.000 | 49,80 | 48,21 | 48,85 | 00:00:00 | | 2001-04-25 | 49,30 | 10.009.400 | 49,70 | 48,26 | 48,75 | 00:00:00 | | 2001-04-26 | 49,51 | 10.099.400 | 50,35 | 49,01 | 49,28 | 00:00:00 | | 2001-04-27 | 50,91 | 10.607.500 | 51,00 | 49,86 | 50,45 | 00:00:00 | | 2001-04-30 | 49,15 | 11.371.900 | 51,48 | 49,15 | 51,48 | 00:00:00 | | 2001-05-01 | 50,40 | 9.777.000 | 50,47 | 48,93 | 49,20 | 00:00:00 | | 2001-05-02 | 50,60 | 10.554.200 | 51,03 | 49,90 | 50,40 | 00:00:00 | | 2001-05-03 | 51,00 | 9.502.300 | 51,00 | 49,51 | 50,00 | 00:00:00 | | 2001-05-04 | 50,78 | 10.913.900 | 51,25 | 49,75 | 50,00 | 00:00:00 | | 2001-05-07 | 50,65 | 8.770.600 | 50,86 | 49,70 | 50,05 | 00:00:00 | | 2001-05-08 | 49,80 | 8.991.600 | 50,65 | 49,60 | 50,65 | 00:00:00 | | 2001-05-09 | 49,45 | 8.938.700 | 49,60 | 48,91 | 49,10 | 00:00:00 | | 2001-05-10 | 49,60 | 9.296.900 | 50,18 | 49,46 | 50,00 | 00:00:00 | | 2001-05-11 | 49,26 | 6.849.600 | 50,13 | 48,91 | 49,95 | 00:00:00 | | 2001-05-14 | 50,10 | 7.934.400 | 50,10 | 49,10 | 49,26 | 00:00:00 | | 2001-05-15 | 50,55 | 9.293.900 | 51,00 | 50,15 | 50,33 | 00:00:00 | | 2001-05-16 | 51,79 | 13.630.100 | 52,00 | 50,00 | 50,55 | 00:00:00 | | 2001-05-17 | 50,69 | 20.146.000 | 52,15 | 50,40 | 51,35 | 00:00:00 | | 2001-05-18 | 50,86 | 11.866.500 | 50,99 | 50,40 | 50,90 | 00:00:00 | | 2001-05-21 | 51,56 | 11.229.100 | 51,79 | 50,50 | 50,75 | 00:00:00 | | 2001-05-22 | 52,55 | 14.050.600 | 52,75 | 51,65 | 51,96 | 00:00:00 | | 2001-05-23 | 52,01 | 12.384.400 | 52,39 | 51,34 | 52,25 | 00:00:00 | | 2001-05-24 | 52,57 | 10.727.200 | 53,00 | 52,11 | 52,20 | 00:00:00 | | 2001-05-25 | 51,86 | 6.610.000 | 52,83 | 51,81 | 52,80 | 00:00:00 | | 2001-05-29 | 51,60 | 8.868.300 | 52,45 | 51,41 | 52,35 | 00:00:00 | | 2001-05-30 | 50,78 | 11.588.800 | 52,24 | 50,57 | 51,60 | 00:00:00 | | 2001-05-31 | 51,25 | 9.984.400 | 51,58 | 50,52 | 51,00 | 00:00:00 | | 2001-06-01 | 51,80 | 12.302.300 | 52,40 | 50,90 | 51,26 | 00:00:00 | | 2001-06-04 | 52,28 | 11.126.300 | 52,30 | 51,20 | 52,15 | 00:00:00 | | 2001-06-05 | 52,57 | 9.093.800 | 52,96 | 52,20 | 52,38 | 00:00:00 | | 2001-06-06 | 51,86 | 8.639.700 | 52,20 | 51,52 | 52,15 | 00:00:00 | | 2001-06-07 | 51,43 | 12.598.000 | 51,60 | 50,51 | 51,60 | 00:00:00 | | 2001-06-08 | 50,95 | 6.261.300 | 51,09 | 50,26 | 51,00 | 00:00:00 | | 2001-06-11 | 50,40 | 8.338.000 | 50,90 | 49,90 | 50,60 | 00:00:00 | | 2001-06-12 | 50,38 | 9.327.300 | 50,80 | 49,25 | 50,00 | 00:00:00 | | 2001-06-13 | 49,89 | 8.395.900 | 51,15 | 49,70 | 50,60 | 00:00:00 | | 2001-06-14 | 48,61 | 10.411.300 | 49,89 | 48,55 | 49,89 | 00:00:00 | | 2001-06-15 | 49,30 | 20.194.800 | 49,54 | 47,75 | 48,05 | 00:00:00 | | 2001-06-18 | 49,79 | 9.166.500 | 50,00 | 48,87 | 49,70 | 00:00:00 | | 2001-06-19 | 50,75 | 12.899.400 | 51,35 | 50,55 | 50,90 | 00:00:00 | | 2001-06-20 | 50,65 | 12.466.600 | 51,84 | 50,55 | 50,75 | 00:00:00 | | 2001-06-21 | 53,55 | 16.641.100 | 53,55 | 50,82 | 51,00 | 00:00:00 | | 2001-06-22 | 53,40 | 11.999.400 | 53,75 | 52,80 | 53,55 | 00:00:00 | | 2001-06-25 | 52,55 | 9.934.600 | 53,70 | 52,01 | 53,50 | 00:00:00 | | 2001-06-26 | 52,15 | 12.542.300 | 52,35 | 51,34 | 51,50 | 00:00:00 | | 2001-06-27 | 51,70 | 11.202.600 | 52,99 | 51,55 | 52,35 | 00:00:00 | | 2001-06-28 | 52,60 | 12.271.000 | 52,98 | 52,00 | 52,04 | 00:00:00 | | 2001-06-29 | 52,84 | 9.881.200 | 52,99 | 52,02 | 52,60 | 00:00:00 | | 2001-07-02 | 53,48 | 8.860.700 | 53,70 | 52,31 | 52,95 | 00:00:00 | | 2001-07-03 | 53,05 | 5.416.300 | 53,73 | 52,91 | 53,73 | 00:00:00 | | 2001-07-05 | 52,28 | 7.523.400 | 53,47 | 52,25 | 52,80 | 00:00:00 | | 2001-07-06 | 50,79 | 11.047.600 | 52,05 | 50,60 | 51,79 | 00:00:00 | | 2001-07-09 | 50,80 | 10.217.100 | 51,24 | 50,30 | 50,85 | 00:00:00 | | 2001-07-10 | 49,12 | 10.671.400 | 50,92 | 49,00 | 50,65 | 00:00:00 | | 2001-07-11 | 47,60 | 23.297.600 | 49,30 | 47,30 | 49,10 | 00:00:00 | | 2001-07-12 | 48,70 | 17.110.000 | 49,42 | 48,15 | 48,55 | 00:00:00 | | 2001-07-13 | 48,86 | 10.640.800 | 49,49 | 48,66 | 48,92 | 00:00:00 | | 2001-07-16 | 49,15 | 13.812.500 | 50,70 | 48,87 | 50,00 | 00:00:00 | | 2001-07-17 | 50,71 | 13.639.500 | 50,80 | 49,02 | 49,80 | 00:00:00 | | 2001-07-18 | 50,62 | 13.082.000 | 50,91 | 49,81 | 50,40 | 00:00:00 | | 2001-07-19 | 50,15 | 12.905.300 | 51,00 | 49,60 | 50,98 | 00:00:00 | | 2001-07-20 | 50,56 | 9.668.500 | 50,60 | 49,50 | 49,55 | 00:00:00 | | 2001-07-23 | 50,22 | 8.508.200 | 50,94 | 50,09 | 50,57 | 00:00:00 | | 2001-07-24 | 48,97 | 12.958.000 | 50,44 | 48,65 | 50,30 | 00:00:00 | | 2001-07-25 | 49,35 | 12.838.600 | 49,65 | 48,55 | 49,10 | 00:00:00 | | 2001-07-26 | 50,00 | 9.886.600 | 50,14 | 49,11 | 49,50 | 00:00:00 | | 2001-07-27 | 50,05 | 7.338.900 | 50,24 | 49,70 | 50,15 | 00:00:00 | | 2001-07-30 | 49,64 | 7.018.800 | 50,04 | 49,51 | 49,90 | 00:00:00 | | 2001-07-31 | 50,21 | 11.323.200 | 51,09 | 49,84 | 49,98 | 00:00:00 | | 2001-08-01 | 50,64 | 7.983.700 | 51,40 | 50,38 | 50,70 | 00:00:00 | | 2001-08-02 | 51,05 | 8.236.400 | 51,44 | 50,70 | 51,25 | 00:00:00 | | 2001-08-03 | 51,13 | 7.115.400 | 51,30 | 50,50 | 51,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
