|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 51,13 | 7.115.400 | 51,30 | 50,50 | 51,30 | 00:00:00 | | 2001-08-06 | 50,40 | 6.755.600 | 51,40 | 50,10 | 51,30 | 00:00:00 | | 2001-08-07 | 50,80 | 7.856.500 | 50,92 | 50,29 | 50,65 | 00:00:00 | | 2001-08-08 | 49,60 | 9.149.000 | 50,70 | 49,49 | 50,23 | 00:00:00 | | 2001-08-09 | 49,41 | 9.572.000 | 49,80 | 48,75 | 49,80 | 00:00:00 | | 2001-08-10 | 49,64 | 7.655.200 | 49,79 | 48,35 | 49,50 | 00:00:00 | | 2001-08-13 | 49,13 | 7.990.200 | 49,92 | 48,85 | 49,70 | 00:00:00 | | 2001-08-14 | 48,75 | 8.021.200 | 49,62 | 48,30 | 49,47 | 00:00:00 | | 2001-08-15 | 48,60 | 9.334.100 | 49,00 | 48,00 | 48,84 | 00:00:00 | | 2001-08-16 | 47,88 | 12.076.900 | 48,25 | 47,05 | 48,10 | 00:00:00 | | 2001-08-17 | 46,60 | 14.337.200 | 47,54 | 46,18 | 47,30 | 00:00:00 | | 2001-08-20 | 47,40 | 13.681.900 | 47,48 | 46,60 | 46,68 | 00:00:00 | | 2001-08-21 | 46,90 | 12.072.000 | 48,59 | 46,82 | 47,78 | 00:00:00 | | 2001-08-22 | 47,00 | 11.191.500 | 47,79 | 46,52 | 47,55 | 00:00:00 | | 2001-08-23 | 46,79 | 7.946.100 | 47,30 | 46,58 | 47,15 | 00:00:00 | | 2001-08-24 | 48,30 | 12.453.200 | 48,75 | 46,91 | 47,20 | 00:00:00 | | 2001-08-27 | 48,00 | 9.474.300 | 48,60 | 47,89 | 48,45 | 00:00:00 | | 2001-08-28 | 47,05 | 8.353.800 | 48,16 | 46,69 | 47,92 | 00:00:00 | | 2001-08-29 | 46,45 | 10.240.000 | 47,34 | 46,05 | 47,27 | 00:00:00 | | 2001-08-30 | 45,53 | 15.908.000 | 46,31 | 44,50 | 46,00 | 00:00:00 | | 2001-08-31 | 45,80 | 11.816.500 | 46,55 | 45,16 | 45,53 | 00:00:00 | | 2001-09-04 | 46,16 | 13.405.500 | 47,30 | 45,31 | 46,25 | 00:00:00 | | 2001-09-05 | 45,58 | 14.415.900 | 46,39 | 44,85 | 46,02 | 00:00:00 | | 2001-09-06 | 44,05 | 15.113.200 | 45,25 | 43,70 | 44,95 | 00:00:00 | | 2001-09-07 | 43,42 | 17.307.300 | 44,00 | 42,50 | 43,10 | 00:00:00 | | 2001-09-10 | 42,45 | 19.426.400 | 43,20 | 42,01 | 42,50 | 00:00:00 | | 2001-09-17 | 39,60 | 32.369.700 | 40,51 | 38,25 | 38,25 | 00:00:00 | | 2001-09-18 | 39,34 | 16.442.400 | 39,98 | 38,58 | 39,60 | 00:00:00 | | 2001-09-19 | 38,45 | 23.006.800 | 39,65 | 36,68 | 38,95 | 00:00:00 | | 2001-09-20 | 36,36 | 25.025.400 | 38,25 | 36,30 | 37,25 | 00:00:00 | | 2001-09-21 | 36,36 | 30.599.900 | 36,69 | 34,51 | 35,00 | 00:00:00 | | 2001-09-24 | 39,00 | 19.748.000 | 39,50 | 37,76 | 38,00 | 00:00:00 | | 2001-09-25 | 39,04 | 18.944.200 | 39,84 | 38,01 | 38,60 | 00:00:00 | | 2001-09-26 | 39,31 | 14.116.800 | 39,95 | 38,60 | 39,95 | 00:00:00 | | 2001-09-27 | 39,87 | 13.667.100 | 39,99 | 38,35 | 39,44 | 00:00:00 | | 2001-09-28 | 40,50 | 18.455.200 | 41,10 | 40,05 | 40,15 | 00:00:00 | | 2001-10-01 | 41,75 | 17.692.100 | 42,25 | 40,50 | 40,78 | 00:00:00 | | 2001-10-02 | 42,25 | 15.578.000 | 42,35 | 41,03 | 41,65 | 00:00:00 | | 2001-10-03 | 43,48 | 19.309.200 | 44,00 | 41,69 | 41,78 | 00:00:00 | | 2001-10-04 | 43,62 | 22.649.200 | 44,60 | 43,09 | 44,45 | 00:00:00 | | 2001-10-05 | 43,10 | 21.179.700 | 44,25 | 42,16 | 43,50 | 00:00:00 | | 2001-10-08 | 42,42 | 11.869.600 | 43,11 | 42,02 | 43,11 | 00:00:00 | | 2001-10-09 | 42,70 | 11.305.600 | 43,25 | 42,11 | 42,20 | 00:00:00 | | 2001-10-10 | 44,31 | 15.591.600 | 44,80 | 42,75 | 42,80 | 00:00:00 | | 2001-10-11 | 45,75 | 19.162.600 | 46,00 | 44,92 | 45,00 | 00:00:00 | | 2001-10-12 | 45,06 | 17.875.100 | 45,51 | 44,00 | 45,00 | 00:00:00 | | 2001-10-15 | 44,80 | 12.240.100 | 45,30 | 44,01 | 44,95 | 00:00:00 | | 2001-10-16 | 46,09 | 14.374.100 | 46,60 | 45,11 | 45,30 | 00:00:00 | | 2001-10-17 | 46,56 | 19.523.700 | 47,70 | 46,21 | 46,95 | 00:00:00 | | 2001-10-18 | 46,50 | 11.236.700 | 46,77 | 45,99 | 46,16 | 00:00:00 | | 2001-10-19 | 45,85 | 15.845.800 | 46,49 | 44,78 | 46,49 | 00:00:00 | | 2001-10-22 | 47,01 | 11.747.000 | 47,25 | 45,67 | 45,70 | 00:00:00 | | 2001-10-23 | 47,24 | 16.536.100 | 48,35 | 47,05 | 48,00 | 00:00:00 | | 2001-10-24 | 46,94 | 12.252.300 | 47,84 | 46,70 | 47,25 | 00:00:00 | | 2001-10-25 | 48,10 | 13.298.700 | 48,37 | 45,96 | 46,22 | 00:00:00 | | 2001-10-26 | 48,58 | 11.845.400 | 48,75 | 47,78 | 47,82 | 00:00:00 | | 2001-10-29 | 46,40 | 14.648.400 | 48,31 | 46,27 | 48,31 | 00:00:00 | | 2001-10-30 | 45,55 | 14.110.000 | 46,99 | 44,84 | 45,40 | 00:00:00 | | 2001-10-31 | 45,52 | 11.108.500 | 46,38 | 45,26 | 46,00 | 00:00:00 | | 2001-11-01 | 46,25 | 12.619.900 | 46,48 | 44,70 | 45,45 | 00:00:00 | | 2001-11-02 | 46,93 | 8.983.600 | 47,05 | 45,36 | 45,40 | 00:00:00 | | 2001-11-05 | 47,27 | 12.548.500 | 48,00 | 46,72 | 47,45 | 00:00:00 | | 2001-11-06 | 47,55 | 14.592.700 | 47,67 | 46,55 | 47,27 | 00:00:00 | | 2001-11-07 | 48,10 | 12.024.600 | 48,50 | 47,02 | 47,30 | 00:00:00 | | 2001-11-08 | 48,50 | 13.388.900 | 49,40 | 48,21 | 48,25 | 00:00:00 | | 2001-11-09 | 48,30 | 8.244.700 | 48,99 | 47,89 | 48,40 | 00:00:00 | | 2001-11-12 | 48,20 | 9.589.300 | 48,47 | 46,90 | 47,80 | 00:00:00 | | 2001-11-13 | 49,95 | 13.529.600 | 50,00 | 48,64 | 49,05 | 00:00:00 | | 2001-11-14 | 50,45 | 15.107.900 | 50,75 | 49,65 | 50,00 | 00:00:00 | | 2001-11-15 | 50,09 | 12.738.300 | 50,57 | 49,62 | 50,28 | 00:00:00 | | 2001-11-16 | 48,80 | 17.727.800 | 49,76 | 48,20 | 49,75 | 00:00:00 | | 2001-11-19 | 49,60 | 9.899.000 | 50,03 | 48,90 | 49,32 | 00:00:00 | | 2001-11-20 | 49,55 | 8.766.900 | 50,18 | 49,48 | 49,93 | 00:00:00 | | 2001-11-21 | 48,90 | 6.886.200 | 49,66 | 48,60 | 49,38 | 00:00:00 | | 2001-11-23 | 49,94 | 3.589.000 | 49,99 | 49,06 | 49,15 | 00:00:00 | | 2001-11-26 | 50,81 | 11.050.500 | 50,89 | 49,86 | 50,08 | 00:00:00 | | 2001-11-27 | 50,55 | 10.282.200 | 50,99 | 50,00 | 50,81 | 00:00:00 | | 2001-11-28 | 47,80 | 23.651.200 | 50,22 | 47,75 | 50,00 | 00:00:00 | | 2001-11-29 | 48,36 | 15.534.200 | 48,49 | 47,00 | 47,80 | 00:00:00 | | 2001-11-30 | 47,90 | 13.255.000 | 48,47 | 47,51 | 48,36 | 00:00:00 | | 2001-12-03 | 46,91 | 13.789.900 | 48,00 | 46,55 | 48,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
