|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 29,59 | 93.855.100 | 29,79 | 24,48 | 25,55 | 00:00:00 | | 2002-07-25 | 29,65 | 58.165.600 | 31,40 | 27,10 | 29,55 | 00:00:00 | | 2002-07-26 | 30,74 | 25.560.000 | 30,90 | 29,33 | 29,65 | 00:00:00 | | 2002-07-29 | 33,31 | 31.855.700 | 33,44 | 32,00 | 32,20 | 00:00:00 | | 2002-07-30 | 33,95 | 27.437.900 | 33,99 | 32,30 | 33,00 | 00:00:00 | | 2002-07-31 | 33,54 | 29.012.900 | 34,05 | 32,45 | 33,80 | 00:00:00 | | 2002-08-01 | 32,30 | 27.279.300 | 33,40 | 31,53 | 33,00 | 00:00:00 | | 2002-08-02 | 30,88 | 23.361.800 | 32,15 | 30,07 | 31,91 | 00:00:00 | | 2002-08-05 | 28,65 | 23.501.200 | 30,25 | 28,60 | 29,95 | 00:00:00 | | 2002-08-06 | 30,40 | 25.147.000 | 32,20 | 29,35 | 29,35 | 00:00:00 | | 2002-08-07 | 31,52 | 19.918.400 | 31,75 | 30,40 | 31,65 | 00:00:00 | | 2002-08-08 | 33,90 | 27.024.800 | 33,99 | 32,75 | 32,85 | 00:00:00 | | 2002-08-09 | 34,31 | 20.955.500 | 34,63 | 32,90 | 33,27 | 00:00:00 | | 2002-08-12 | 34,08 | 13.057.200 | 34,30 | 33,15 | 33,75 | 00:00:00 | | 2002-08-13 | 33,10 | 23.858.100 | 35,10 | 33,08 | 34,08 | 00:00:00 | | 2002-08-14 | 35,24 | 21.686.400 | 35,35 | 32,69 | 33,27 | 00:00:00 | | 2002-08-15 | 35,84 | 20.955.000 | 36,05 | 35,02 | 35,25 | 00:00:00 | | 2002-08-16 | 34,90 | 22.830.500 | 35,60 | 34,54 | 35,20 | 00:00:00 | | 2002-08-19 | 36,35 | 15.556.400 | 36,40 | 34,91 | 34,91 | 00:00:00 | | 2002-08-20 | 35,79 | 15.783.700 | 36,35 | 35,38 | 36,35 | 00:00:00 | | 2002-08-21 | 34,35 | 19.099.100 | 34,51 | 33,01 | 34,35 | 00:00:00 | | 2002-08-22 | 35,18 | 16.706.700 | 35,70 | 33,95 | 34,35 | 00:00:00 | | 2002-08-23 | 34,00 | 20.606.900 | 34,50 | 33,51 | 33,90 | 00:00:00 | | 2002-08-26 | 34,40 | 14.750.800 | 34,65 | 33,40 | 33,99 | 00:00:00 | | 2002-08-27 | 34,20 | 14.845.500 | 34,70 | 33,58 | 34,30 | 00:00:00 | | 2002-08-28 | 33,15 | 17.990.000 | 33,95 | 32,99 | 33,50 | 00:00:00 | | 2002-08-29 | 32,82 | 14.336.400 | 33,36 | 32,12 | 32,50 | 00:00:00 | | 2002-08-30 | 32,75 | 12.908.300 | 33,76 | 32,59 | 32,85 | 00:00:00 | | 2002-09-03 | 29,39 | 34.250.500 | 31,25 | 29,20 | 30,99 | 00:00:00 | | 2002-09-04 | 30,30 | 27.256.500 | 30,55 | 29,24 | 29,25 | 00:00:00 | | 2002-09-05 | 29,30 | 21.753.500 | 29,80 | 28,65 | 29,20 | 00:00:00 | | 2002-09-06 | 30,28 | 20.483.900 | 30,77 | 30,00 | 30,00 | 00:00:00 | | 2002-09-09 | 31,07 | 19.614.000 | 31,40 | 29,51 | 29,86 | 00:00:00 | | 2002-09-10 | 30,87 | 16.188.300 | 31,48 | 30,56 | 31,25 | 00:00:00 | | 2002-09-11 | 30,14 | 16.323.100 | 31,80 | 30,01 | 31,60 | 00:00:00 | | 2002-09-12 | 29,15 | 20.039.100 | 30,14 | 28,88 | 30,02 | 00:00:00 | | 2002-09-13 | 29,38 | 16.346.000 | 29,90 | 29,02 | 29,16 | 00:00:00 | | 2002-09-16 | 29,88 | 12.279.500 | 30,05 | 28,90 | 29,39 | 00:00:00 | | 2002-09-17 | 29,80 | 18.592.800 | 30,75 | 29,52 | 30,55 | 00:00:00 | | 2002-09-18 | 29,11 | 22.320.800 | 29,64 | 28,44 | 28,50 | 00:00:00 | | 2002-09-19 | 27,65 | 24.718.400 | 28,60 | 27,40 | 28,35 | 00:00:00 | | 2002-09-20 | 26,83 | 43.626.900 | 27,81 | 26,60 | 27,81 | 00:00:00 | | 2002-09-23 | 27,57 | 27.361.900 | 27,69 | 26,15 | 26,84 | 00:00:00 | | 2002-09-24 | 27,20 | 25.131.000 | 28,10 | 26,80 | 27,58 | 00:00:00 | | 2002-09-25 | 28,08 | 24.032.000 | 28,30 | 26,95 | 28,20 | 00:00:00 | | 2002-09-26 | 29,51 | 26.475.600 | 29,75 | 28,00 | 28,09 | 00:00:00 | | 2002-09-27 | 29,02 | 24.042.900 | 30,50 | 28,66 | 29,52 | 00:00:00 | | 2002-09-30 | 29,65 | 29.881.800 | 30,25 | 27,55 | 29,03 | 00:00:00 | | 2002-10-01 | 31,00 | 23.744.000 | 31,00 | 29,30 | 30,02 | 00:00:00 | | 2002-10-02 | 29,60 | 21.741.800 | 31,10 | 29,30 | 30,40 | 00:00:00 | | 2002-10-03 | 28,51 | 23.434.300 | 30,00 | 28,20 | 29,61 | 00:00:00 | | 2002-10-04 | 27,98 | 22.292.000 | 29,09 | 25,08 | 28,51 | 00:00:00 | | 2002-10-07 | 26,73 | 21.575.200 | 28,10 | 26,57 | 27,99 | 00:00:00 | | 2002-10-08 | 27,84 | 25.039.900 | 28,50 | 26,74 | 26,74 | 00:00:00 | | 2002-10-09 | 26,89 | 23.790.800 | 27,85 | 26,40 | 27,85 | 00:00:00 | | 2002-10-10 | 28,57 | 24.753.600 | 28,75 | 26,45 | 26,50 | 00:00:00 | | 2002-10-11 | 30,40 | 26.309.100 | 30,97 | 28,57 | 28,76 | 00:00:00 | | 2002-10-14 | 30,31 | 17.617.100 | 30,95 | 29,65 | 30,17 | 00:00:00 | | 2002-10-15 | 34,14 | 45.916.300 | 34,50 | 32,55 | 33,00 | 00:00:00 | | 2002-10-16 | 33,85 | 24.087.300 | 33,86 | 32,86 | 33,76 | 00:00:00 | | 2002-10-17 | 35,75 | 31.005.300 | 35,99 | 34,54 | 35,20 | 00:00:00 | | 2002-10-18 | 34,98 | 24.478.200 | 35,92 | 34,75 | 35,75 | 00:00:00 | | 2002-10-21 | 35,52 | 19.970.400 | 35,75 | 33,94 | 34,44 | 00:00:00 | | 2002-10-22 | 35,53 | 15.695.200 | 35,80 | 34,75 | 35,00 | 00:00:00 | | 2002-10-23 | 35,49 | 29.495.000 | 35,54 | 33,40 | 35,54 | 00:00:00 | | 2002-10-24 | 34,67 | 20.572.700 | 35,90 | 34,37 | 35,50 | 00:00:00 | | 2002-10-25 | 35,70 | 14.653.800 | 35,80 | 34,18 | 34,68 | 00:00:00 | | 2002-10-28 | 36,30 | 22.082.600 | 37,24 | 35,71 | 37,05 | 00:00:00 | | 2002-10-29 | 36,50 | 22.860.500 | 36,60 | 35,26 | 36,20 | 00:00:00 | | 2002-10-30 | 37,08 | 23.231.000 | 37,24 | 36,16 | 36,51 | 00:00:00 | | 2002-10-31 | 36,95 | 20.029.700 | 37,25 | 36,25 | 36,90 | 00:00:00 | | 2002-11-01 | 37,65 | 18.913.900 | 37,65 | 36,30 | 36,75 | 00:00:00 | | 2002-11-04 | 37,60 | 18.964.800 | 39,35 | 37,40 | 38,36 | 00:00:00 | | 2002-11-05 | 38,01 | 14.424.900 | 38,29 | 37,38 | 37,60 | 00:00:00 | | 2002-11-06 | 37,89 | 22.038.900 | 38,50 | 36,80 | 38,30 | 00:00:00 | | 2002-11-07 | 36,45 | 19.357.400 | 37,54 | 36,23 | 37,20 | 00:00:00 | | 2002-11-08 | 36,87 | 16.960.000 | 37,40 | 36,36 | 36,46 | 00:00:00 | | 2002-11-11 | 35,70 | 12.769.100 | 36,87 | 35,36 | 36,87 | 00:00:00 | | 2002-11-12 | 36,39 | 15.827.200 | 36,90 | 35,70 | 35,70 | 00:00:00 | | 2002-11-13 | 35,00 | 27.692.000 | 35,99 | 34,29 | 35,85 | 00:00:00 | | 2002-11-14 | 36,14 | 15.790.000 | 36,20 | 35,00 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
