|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 46,91 | 13.789.900 | 48,00 | 46,55 | 48,00 | 00:00:00 | | 2001-12-04 | 47,83 | 9.709.400 | 47,89 | 46,96 | 47,05 | 00:00:00 | | 2001-12-05 | 49,00 | 12.759.300 | 49,53 | 48,00 | 48,00 | 00:00:00 | | 2001-12-06 | 49,60 | 11.483.300 | 49,97 | 48,85 | 49,20 | 00:00:00 | | 2001-12-07 | 49,21 | 8.410.000 | 49,85 | 48,80 | 49,85 | 00:00:00 | | 2001-12-10 | 47,92 | 9.836.000 | 49,09 | 47,82 | 48,75 | 00:00:00 | | 2001-12-11 | 48,61 | 12.371.100 | 49,10 | 47,55 | 48,20 | 00:00:00 | | 2001-12-12 | 48,15 | 13.668.300 | 49,10 | 47,49 | 48,70 | 00:00:00 | | 2001-12-13 | 47,45 | 13.190.200 | 47,50 | 47,05 | 47,25 | 00:00:00 | | 2001-12-14 | 46,69 | 14.812.100 | 47,25 | 46,00 | 46,93 | 00:00:00 | | 2001-12-17 | 47,37 | 11.583.500 | 47,73 | 46,30 | 46,94 | 00:00:00 | | 2001-12-18 | 48,10 | 13.754.100 | 48,34 | 47,35 | 47,85 | 00:00:00 | | 2001-12-19 | 50,00 | 18.372.700 | 50,11 | 48,50 | 48,50 | 00:00:00 | | 2001-12-20 | 49,71 | 13.922.800 | 50,50 | 49,45 | 50,35 | 00:00:00 | | 2001-12-21 | 50,15 | 26.930.400 | 50,15 | 48,90 | 49,72 | 00:00:00 | | 2001-12-24 | 49,97 | 4.848.300 | 50,30 | 49,92 | 50,00 | 00:00:00 | | 2001-12-26 | 50,22 | 6.576.000 | 50,83 | 50,06 | 50,11 | 00:00:00 | | 2001-12-27 | 50,74 | 7.439.900 | 50,84 | 50,00 | 50,00 | 00:00:00 | | 2001-12-28 | 51,19 | 8.685.300 | 51,80 | 50,94 | 51,00 | 00:00:00 | | 2001-12-31 | 50,48 | 8.416.000 | 51,37 | 50,48 | 50,60 | 00:00:00 | | 2002-01-02 | 51,01 | 11.276.700 | 51,10 | 49,91 | 50,02 | 00:00:00 | | 2002-01-03 | 51,05 | 11.815.000 | 51,40 | 50,25 | 50,70 | 00:00:00 | | 2002-01-04 | 52,00 | 12.348.900 | 52,00 | 51,15 | 51,15 | 00:00:00 | | 2002-01-07 | 51,39 | 10.511.000 | 52,20 | 51,16 | 51,99 | 00:00:00 | | 2002-01-08 | 49,50 | 19.835.900 | 51,06 | 49,25 | 50,95 | 00:00:00 | | 2002-01-09 | 49,79 | 12.966.000 | 50,60 | 49,67 | 50,15 | 00:00:00 | | 2002-01-10 | 49,85 | 9.184.900 | 50,30 | 49,49 | 50,00 | 00:00:00 | | 2002-01-11 | 49,07 | 8.630.800 | 50,19 | 48,99 | 50,10 | 00:00:00 | | 2002-01-14 | 48,88 | 11.016.600 | 49,29 | 48,50 | 49,07 | 00:00:00 | | 2002-01-15 | 49,72 | 10.542.600 | 49,80 | 48,84 | 49,40 | 00:00:00 | | 2002-01-16 | 48,86 | 12.128.100 | 49,48 | 48,70 | 49,30 | 00:00:00 | | 2002-01-17 | 49,90 | 15.430.100 | 50,25 | 49,70 | 50,10 | 00:00:00 | | 2002-01-18 | 49,96 | 12.735.600 | 50,32 | 49,80 | 49,90 | 00:00:00 | | 2002-01-22 | 49,20 | 12.444.500 | 50,55 | 49,06 | 50,50 | 00:00:00 | | 2002-01-23 | 49,50 | 9.823.400 | 49,99 | 48,70 | 49,64 | 00:00:00 | | 2002-01-24 | 49,90 | 11.489.800 | 50,56 | 49,45 | 49,95 | 00:00:00 | | 2002-01-25 | 49,62 | 9.675.300 | 50,19 | 49,27 | 49,60 | 00:00:00 | | 2002-01-28 | 49,31 | 10.330.600 | 50,09 | 48,53 | 49,87 | 00:00:00 | | 2002-01-29 | 46,71 | 22.555.200 | 49,60 | 46,25 | 49,31 | 00:00:00 | | 2002-01-30 | 47,50 | 23.082.400 | 47,70 | 45,21 | 46,50 | 00:00:00 | | 2002-01-31 | 47,40 | 14.988.300 | 47,75 | 46,25 | 47,73 | 00:00:00 | | 2002-02-01 | 46,49 | 14.322.600 | 47,40 | 46,00 | 47,01 | 00:00:00 | | 2002-02-04 | 44,30 | 22.108.400 | 46,01 | 43,99 | 46,00 | 00:00:00 | | 2002-02-05 | 44,80 | 19.568.000 | 45,50 | 43,15 | 45,50 | 00:00:00 | | 2002-02-06 | 44,00 | 15.780.200 | 45,37 | 43,50 | 44,80 | 00:00:00 | | 2002-02-07 | 44,14 | 16.112.400 | 45,34 | 43,55 | 43,75 | 00:00:00 | | 2002-02-08 | 45,49 | 15.269.800 | 45,83 | 44,59 | 44,75 | 00:00:00 | | 2002-02-11 | 45,83 | 11.050.100 | 45,90 | 45,00 | 45,50 | 00:00:00 | | 2002-02-12 | 45,15 | 10.230.000 | 45,85 | 45,05 | 45,85 | 00:00:00 | | 2002-02-13 | 45,35 | 13.807.800 | 46,15 | 45,06 | 45,40 | 00:00:00 | | 2002-02-14 | 45,55 | 11.916.200 | 45,95 | 44,68 | 45,45 | 00:00:00 | | 2002-02-15 | 44,13 | 20.013.600 | 45,24 | 43,99 | 45,10 | 00:00:00 | | 2002-02-19 | 42,22 | 23.027.100 | 43,50 | 42,14 | 43,25 | 00:00:00 | | 2002-02-20 | 43,52 | 21.985.900 | 43,66 | 41,80 | 42,40 | 00:00:00 | | 2002-02-21 | 42,80 | 16.014.900 | 44,07 | 42,80 | 43,53 | 00:00:00 | | 2002-02-22 | 42,40 | 19.495.000 | 42,81 | 41,50 | 42,81 | 00:00:00 | | 2002-02-25 | 43,79 | 16.011.500 | 43,90 | 42,73 | 42,95 | 00:00:00 | | 2002-02-26 | 43,80 | 17.193.500 | 44,30 | 43,25 | 44,00 | 00:00:00 | | 2002-02-27 | 44,24 | 17.588.600 | 45,21 | 43,90 | 44,35 | 00:00:00 | | 2002-02-28 | 45,25 | 17.702.000 | 45,98 | 44,54 | 44,85 | 00:00:00 | | 2002-03-01 | 45,80 | 17.413.800 | 45,89 | 44,82 | 45,50 | 00:00:00 | | 2002-03-04 | 47,61 | 19.077.100 | 47,75 | 46,27 | 46,40 | 00:00:00 | | 2002-03-05 | 47,70 | 14.488.100 | 48,50 | 47,05 | 47,05 | 00:00:00 | | 2002-03-06 | 48,70 | 16.159.500 | 49,20 | 47,70 | 48,00 | 00:00:00 | | 2002-03-07 | 48,72 | 13.261.200 | 49,45 | 48,20 | 49,45 | 00:00:00 | | 2002-03-08 | 48,87 | 15.000.400 | 49,80 | 48,25 | 49,45 | 00:00:00 | | 2002-03-11 | 48,90 | 11.865.900 | 49,25 | 48,40 | 48,65 | 00:00:00 | | 2002-03-12 | 49,33 | 11.834.700 | 49,45 | 48,20 | 48,90 | 00:00:00 | | 2002-03-13 | 48,39 | 12.353.100 | 48,98 | 47,65 | 48,80 | 00:00:00 | | 2002-03-14 | 48,81 | 9.943.400 | 49,06 | 48,20 | 48,48 | 00:00:00 | | 2002-03-15 | 49,69 | 19.405.600 | 49,70 | 49,15 | 49,38 | 00:00:00 | | 2002-03-18 | 49,55 | 13.363.200 | 50,45 | 49,10 | 50,00 | 00:00:00 | | 2002-03-19 | 49,90 | 10.175.800 | 50,14 | 49,51 | 50,00 | 00:00:00 | | 2002-03-20 | 49,25 | 9.714.600 | 49,90 | 49,19 | 49,85 | 00:00:00 | | 2002-03-21 | 49,60 | 9.798.700 | 49,79 | 48,55 | 49,40 | 00:00:00 | | 2002-03-22 | 49,84 | 9.935.600 | 50,10 | 48,82 | 49,75 | 00:00:00 | | 2002-03-25 | 48,65 | 10.182.800 | 49,95 | 48,65 | 49,55 | 00:00:00 | | 2002-03-26 | 49,15 | 12.189.700 | 49,90 | 48,56 | 48,65 | 00:00:00 | | 2002-03-27 | 50,00 | 11.819.600 | 50,21 | 49,15 | 49,40 | 00:00:00 | | 2002-03-28 | 49,52 | 12.671.800 | 50,49 | 49,50 | 50,00 | 00:00:00 | | 2002-04-01 | 49,45 | 8.567.600 | 49,80 | 48,82 | 49,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
