|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 49,45 | 8.567.600 | 49,80 | 48,82 | 49,15 | 00:00:00 | | 2002-04-02 | 49,45 | 9.255.300 | 49,71 | 48,95 | 49,00 | 00:00:00 | | 2002-04-03 | 48,77 | 9.881.200 | 49,53 | 48,60 | 49,46 | 00:00:00 | | 2002-04-04 | 48,65 | 10.701.200 | 48,78 | 48,15 | 48,65 | 00:00:00 | | 2002-04-05 | 48,67 | 10.437.700 | 49,38 | 48,57 | 48,89 | 00:00:00 | | 2002-04-08 | 48,60 | 8.734.400 | 48,78 | 47,83 | 48,00 | 00:00:00 | | 2002-04-09 | 48,84 | 9.677.500 | 49,16 | 48,75 | 48,95 | 00:00:00 | | 2002-04-10 | 48,63 | 11.430.700 | 49,10 | 48,31 | 48,83 | 00:00:00 | | 2002-04-11 | 46,76 | 15.413.000 | 48,62 | 46,50 | 48,56 | 00:00:00 | | 2002-04-12 | 47,10 | 11.774.600 | 47,70 | 46,78 | 47,00 | 00:00:00 | | 2002-04-15 | 45,92 | 16.223.800 | 47,14 | 45,29 | 46,95 | 00:00:00 | | 2002-04-16 | 48,11 | 16.098.700 | 48,20 | 46,45 | 46,65 | 00:00:00 | | 2002-04-17 | 47,62 | 13.424.200 | 48,49 | 47,35 | 48,10 | 00:00:00 | | 2002-04-18 | 47,05 | 11.255.800 | 47,76 | 46,15 | 47,50 | 00:00:00 | | 2002-04-19 | 46,53 | 13.127.500 | 47,55 | 46,30 | 47,50 | 00:00:00 | | 2002-04-22 | 45,45 | 13.208.000 | 46,16 | 45,19 | 46,15 | 00:00:00 | | 2002-04-23 | 45,50 | 12.764.000 | 45,90 | 44,80 | 45,40 | 00:00:00 | | 2002-04-24 | 44,70 | 12.318.600 | 45,98 | 44,50 | 45,75 | 00:00:00 | | 2002-04-25 | 44,15 | 17.966.700 | 44,35 | 43,05 | 44,00 | 00:00:00 | | 2002-04-26 | 43,05 | 15.166.600 | 44,80 | 43,05 | 44,20 | 00:00:00 | | 2002-04-29 | 42,88 | 13.407.300 | 43,80 | 42,80 | 43,15 | 00:00:00 | | 2002-04-30 | 43,30 | 16.087.000 | 44,10 | 42,75 | 43,00 | 00:00:00 | | 2002-05-01 | 43,96 | 13.267.100 | 44,18 | 42,75 | 43,30 | 00:00:00 | | 2002-05-02 | 44,95 | 11.442.800 | 44,95 | 43,95 | 44,05 | 00:00:00 | | 2002-05-03 | 44,29 | 10.936.400 | 44,95 | 44,00 | 44,95 | 00:00:00 | | 2002-05-06 | 42,43 | 10.818.400 | 44,60 | 42,42 | 44,35 | 00:00:00 | | 2002-05-07 | 42,15 | 14.968.900 | 43,15 | 42,09 | 43,15 | 00:00:00 | | 2002-05-08 | 44,77 | 14.168.200 | 45,06 | 43,45 | 43,55 | 00:00:00 | | 2002-05-09 | 44,33 | 9.132.200 | 44,91 | 44,00 | 44,43 | 00:00:00 | | 2002-05-10 | 43,30 | 14.316.200 | 44,95 | 43,19 | 44,95 | 00:00:00 | | 2002-05-13 | 44,24 | 13.708.000 | 44,26 | 42,80 | 43,10 | 00:00:00 | | 2002-05-14 | 45,40 | 13.181.700 | 45,40 | 44,79 | 45,25 | 00:00:00 | | 2002-05-15 | 45,76 | 16.364.400 | 46,97 | 45,01 | 45,40 | 00:00:00 | | 2002-05-16 | 46,35 | 9.424.300 | 46,52 | 45,59 | 45,76 | 00:00:00 | | 2002-05-17 | 46,78 | 11.148.100 | 47,09 | 45,94 | 46,95 | 00:00:00 | | 2002-05-20 | 45,85 | 7.285.600 | 46,60 | 45,51 | 46,60 | 00:00:00 | | 2002-05-21 | 45,26 | 10.460.100 | 46,60 | 45,18 | 46,40 | 00:00:00 | | 2002-05-22 | 45,00 | 17.334.700 | 45,05 | 44,49 | 44,75 | 00:00:00 | | 2002-05-23 | 45,34 | 11.978.000 | 45,60 | 44,66 | 45,17 | 00:00:00 | | 2002-05-24 | 44,82 | 6.928.500 | 45,50 | 44,58 | 45,34 | 00:00:00 | | 2002-05-28 | 43,98 | 13.181.000 | 45,26 | 43,78 | 45,25 | 00:00:00 | | 2002-05-29 | 43,50 | 12.002.300 | 43,96 | 43,25 | 43,72 | 00:00:00 | | 2002-05-30 | 43,34 | 11.146.000 | 43,90 | 42,62 | 43,15 | 00:00:00 | | 2002-05-31 | 43,18 | 13.708.300 | 43,87 | 42,91 | 43,34 | 00:00:00 | | 2002-06-03 | 42,40 | 12.022.000 | 43,74 | 42,00 | 43,45 | 00:00:00 | | 2002-06-04 | 41,99 | 15.061.000 | 42,65 | 41,69 | 42,15 | 00:00:00 | | 2002-06-05 | 42,34 | 14.130.300 | 42,54 | 41,50 | 42,00 | 00:00:00 | | 2002-06-06 | 42,00 | 17.831.900 | 42,33 | 40,90 | 42,20 | 00:00:00 | | 2002-06-07 | 41,00 | 22.992.000 | 41,75 | 39,95 | 41,25 | 00:00:00 | | 2002-06-10 | 41,70 | 11.286.700 | 41,90 | 40,51 | 41,00 | 00:00:00 | | 2002-06-11 | 40,71 | 12.342.100 | 42,26 | 40,55 | 41,86 | 00:00:00 | | 2002-06-12 | 41,20 | 18.455.200 | 41,35 | 39,70 | 40,55 | 00:00:00 | | 2002-06-13 | 40,18 | 12.202.900 | 41,57 | 40,05 | 40,78 | 00:00:00 | | 2002-06-14 | 40,20 | 17.909.900 | 40,52 | 38,35 | 39,30 | 00:00:00 | | 2002-06-17 | 42,83 | 15.879.200 | 42,90 | 40,90 | 40,95 | 00:00:00 | | 2002-06-18 | 43,07 | 14.736.900 | 43,15 | 42,17 | 42,30 | 00:00:00 | | 2002-06-19 | 42,06 | 13.870.300 | 43,00 | 41,90 | 42,50 | 00:00:00 | | 2002-06-20 | 40,49 | 15.817.800 | 42,10 | 40,23 | 41,65 | 00:00:00 | | 2002-06-21 | 39,80 | 25.934.900 | 40,63 | 39,55 | 39,75 | 00:00:00 | | 2002-06-24 | 39,59 | 28.039.000 | 40,50 | 38,52 | 39,50 | 00:00:00 | | 2002-06-25 | 39,12 | 19.216.100 | 40,55 | 38,96 | 40,00 | 00:00:00 | | 2002-06-26 | 37,00 | 42.173.700 | 38,15 | 36,00 | 36,25 | 00:00:00 | | 2002-06-27 | 39,16 | 21.074.900 | 39,28 | 37,25 | 37,70 | 00:00:00 | | 2002-06-28 | 38,75 | 19.360.300 | 40,40 | 38,68 | 39,30 | 00:00:00 | | 2002-07-01 | 38,49 | 14.709.100 | 39,75 | 38,28 | 38,95 | 00:00:00 | | 2002-07-02 | 37,48 | 18.511.700 | 38,50 | 37,20 | 38,49 | 00:00:00 | | 2002-07-03 | 37,01 | 18.561.600 | 37,85 | 36,05 | 36,93 | 00:00:00 | | 2002-07-05 | 39,55 | 9.639.800 | 39,57 | 37,72 | 38,00 | 00:00:00 | | 2002-07-08 | 38,47 | 14.570.700 | 39,59 | 38,25 | 39,00 | 00:00:00 | | 2002-07-09 | 37,57 | 15.240.400 | 38,89 | 37,27 | 38,47 | 00:00:00 | | 2002-07-10 | 36,55 | 22.820.400 | 38,10 | 36,13 | 37,58 | 00:00:00 | | 2002-07-11 | 36,90 | 27.061.100 | 37,30 | 35,10 | 36,03 | 00:00:00 | | 2002-07-12 | 36,35 | 15.051.900 | 37,40 | 36,11 | 37,15 | 00:00:00 | | 2002-07-15 | 36,94 | 21.162.500 | 36,98 | 35,00 | 36,06 | 00:00:00 | | 2002-07-16 | 36,20 | 30.037.900 | 37,10 | 35,60 | 36,10 | 00:00:00 | | 2002-07-17 | 36,93 | 28.868.500 | 38,00 | 36,50 | 37,60 | 00:00:00 | | 2002-07-18 | 36,90 | 21.659.500 | 37,95 | 36,75 | 37,15 | 00:00:00 | | 2002-07-19 | 36,00 | 25.544.300 | 36,90 | 35,25 | 36,30 | 00:00:00 | | 2002-07-22 | 32,04 | 54.028.700 | 35,05 | 32,00 | 33,50 | 00:00:00 | | 2002-07-23 | 27,00 | 121.624.900 | 32,05 | 25,25 | 30,75 | 00:00:00 | | 2002-07-24 | 29,59 | 93.855.100 | 29,79 | 24,48 | 25,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
