|
 ConAgra Foods - [Ticker: CAG] |     | | Última Transacción | 25,250 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,100 (+0,400%) | Rango 52 Semanas | [3,780 - 0,000] | | Máximo | 25,335 | Mínimo | 25,130 | | Volumen | 2.380.499 | Volumen Medio (3m) | 10 | | Demanda / Oferta | N/A | Yield | Apr 26 | | Cierre Anterior | 25,150 | PER | 0,00% | | Apertura | 25,220 | EPS | 13,48 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 2 | Objetivo Estimado 1 Año | 3.900.830,000 | | 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 CAG desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,87 | 1.663.700 | 22,94 | 21,94 | 22,50 | 00:00:00 | | 2000-01-04 | 22,44 | 2.176.900 | 22,62 | 22,19 | 22,25 | 00:00:00 | | 2000-01-05 | 22,06 | 1.195.100 | 22,50 | 22,00 | 22,37 | 00:00:00 | | 2000-01-06 | 22,69 | 1.544.600 | 22,75 | 21,87 | 22,00 | 00:00:00 | | 2000-01-07 | 23,19 | 1.326.400 | 23,87 | 23,00 | 23,69 | 00:00:00 | | 2000-01-10 | 23,00 | 926.100 | 23,81 | 22,75 | 23,19 | 00:00:00 | | 2000-01-11 | 23,75 | 1.294.200 | 23,94 | 22,62 | 22,62 | 00:00:00 | | 2000-01-12 | 23,81 | 1.401.700 | 24,44 | 23,56 | 23,56 | 00:00:00 | | 2000-01-13 | 23,12 | 744.800 | 23,69 | 23,00 | 23,56 | 00:00:00 | | 2000-01-14 | 22,37 | 1.624.800 | 22,94 | 22,25 | 22,87 | 00:00:00 | | 2000-01-18 | 22,44 | 1.496.800 | 22,62 | 22,06 | 22,37 | 00:00:00 | | 2000-01-19 | 22,75 | 1.374.400 | 22,81 | 22,19 | 22,19 | 00:00:00 | | 2000-01-20 | 23,06 | 1.663.400 | 23,19 | 22,50 | 22,62 | 00:00:00 | | 2000-01-21 | 23,12 | 1.556.200 | 23,50 | 22,69 | 23,19 | 00:00:00 | | 2000-01-24 | 22,50 | 787.700 | 23,25 | 22,37 | 23,06 | 00:00:00 | | 2000-01-25 | 21,94 | 1.230.800 | 22,62 | 21,94 | 22,25 | 00:00:00 | | 2000-01-26 | 21,25 | 1.752.700 | 22,06 | 21,00 | 21,75 | 00:00:00 | | 2000-01-27 | 21,06 | 992.600 | 21,87 | 20,94 | 21,75 | 00:00:00 | | 2000-01-28 | 20,69 | 987.800 | 21,06 | 20,37 | 21,06 | 00:00:00 | | 2000-01-31 | 21,44 | 1.008.200 | 21,75 | 20,06 | 20,69 | 00:00:00 | | 2000-02-01 | 21,06 | 1.002.000 | 21,25 | 20,69 | 21,12 | 00:00:00 | | 2000-02-02 | 20,25 | 1.327.000 | 21,00 | 19,50 | 20,81 | 00:00:00 | | 2000-02-03 | 20,56 | 1.678.500 | 20,87 | 19,87 | 20,25 | 00:00:00 | | 2000-02-04 | 21,00 | 1.440.900 | 21,06 | 20,37 | 20,56 | 00:00:00 | | 2000-02-07 | 20,50 | 897.400 | 21,00 | 20,19 | 21,00 | 00:00:00 | | 2000-02-08 | 20,56 | 671.600 | 20,56 | 20,19 | 20,50 | 00:00:00 | | 2000-02-09 | 19,87 | 1.535.300 | 20,56 | 19,81 | 20,50 | 00:00:00 | | 2000-02-10 | 19,06 | 1.704.900 | 20,31 | 18,94 | 19,87 | 00:00:00 | | 2000-02-11 | 18,87 | 1.340.700 | 19,50 | 18,56 | 19,31 | 00:00:00 | | 2000-02-14 | 18,56 | 880.200 | 19,19 | 18,31 | 19,00 | 00:00:00 | | 2000-02-15 | 18,56 | 2.080.700 | 19,12 | 18,19 | 18,56 | 00:00:00 | | 2000-02-16 | 18,25 | 2.976.500 | 18,69 | 17,87 | 18,56 | 00:00:00 | | 2000-02-17 | 17,87 | 1.549.300 | 18,69 | 17,75 | 18,62 | 00:00:00 | | 2000-02-18 | 17,87 | 2.963.900 | 18,00 | 17,37 | 17,50 | 00:00:00 | | 2000-02-22 | 17,87 | 1.328.700 | 18,12 | 17,00 | 17,00 | 00:00:00 | | 2000-02-23 | 16,87 | 1.226.400 | 17,81 | 16,81 | 17,69 | 00:00:00 | | 2000-02-24 | 16,37 | 1.940.800 | 16,94 | 15,88 | 16,87 | 00:00:00 | | 2000-02-25 | 16,12 | 1.325.500 | 16,94 | 16,00 | 16,94 | 00:00:00 | | 2000-02-28 | 16,44 | 1.137.300 | 16,69 | 16,06 | 16,12 | 00:00:00 | | 2000-02-29 | 16,37 | 1.539.900 | 16,87 | 16,06 | 16,37 | 00:00:00 | | 2000-03-01 | 16,75 | 2.300.300 | 17,00 | 16,44 | 16,62 | 00:00:00 | | 2000-03-02 | 16,12 | 3.144.700 | 16,87 | 16,00 | 16,75 | 00:00:00 | | 2000-03-03 | 16,25 | 2.658.600 | 16,75 | 16,06 | 16,12 | 00:00:00 | | 2000-03-06 | 16,00 | 2.590.700 | 16,25 | 15,69 | 16,19 | 00:00:00 | | 2000-03-07 | 15,50 | 4.455.000 | 16,00 | 15,19 | 15,88 | 00:00:00 | | 2000-03-08 | 15,81 | 1.720.000 | 16,00 | 15,25 | 15,25 | 00:00:00 | | 2000-03-09 | 15,81 | 1.391.500 | 15,94 | 15,50 | 15,88 | 00:00:00 | | 2000-03-10 | 15,63 | 1.814.700 | 15,94 | 15,25 | 15,63 | 00:00:00 | | 2000-03-13 | 15,50 | 1.265.500 | 15,75 | 15,13 | 15,75 | 00:00:00 | | 2000-03-14 | 15,63 | 1.369.000 | 15,69 | 15,38 | 15,63 | 00:00:00 | | 2000-03-15 | 15,63 | 3.302.300 | 15,75 | 15,06 | 15,38 | 00:00:00 | | 2000-03-16 | 17,06 | 2.801.700 | 17,50 | 15,81 | 15,81 | 00:00:00 | | 2000-03-17 | 17,00 | 1.847.900 | 17,56 | 17,00 | 17,56 | 00:00:00 | | 2000-03-20 | 17,50 | 1.238.000 | 17,56 | 17,06 | 17,25 | 00:00:00 | | 2000-03-21 | 17,69 | 1.343.700 | 17,94 | 17,31 | 17,31 | 00:00:00 | | 2000-03-22 | 17,75 | 1.841.200 | 18,25 | 17,37 | 17,50 | 00:00:00 | | 2000-03-23 | 17,25 | 3.387.200 | 18,00 | 17,25 | 17,50 | 00:00:00 | | 2000-03-24 | 16,44 | 2.993.500 | 17,37 | 16,25 | 17,25 | 00:00:00 | | 2000-03-27 | 16,00 | 1.793.500 | 16,56 | 15,81 | 16,56 | 00:00:00 | | 2000-03-28 | 15,75 | 2.877.800 | 16,00 | 15,25 | 16,00 | 00:00:00 | | 2000-03-29 | 16,62 | 1.387.200 | 16,75 | 15,88 | 16,00 | 00:00:00 | | 2000-03-30 | 18,25 | 2.730.300 | 18,75 | 17,31 | 17,37 | 00:00:00 | | 2000-03-31 | 18,12 | 2.535.300 | 19,00 | 18,12 | 19,00 | 00:00:00 | | 2000-04-03 | 18,62 | 1.238.200 | 18,81 | 18,12 | 18,12 | 00:00:00 | | 2000-04-04 | 18,94 | 1.406.100 | 19,31 | 18,31 | 18,94 | 00:00:00 | | 2000-04-05 | 19,06 | 1.154.700 | 19,50 | 18,75 | 18,75 | 00:00:00 | | 2000-04-06 | 18,81 | 689.500 | 19,31 | 18,56 | 19,06 | 00:00:00 | | 2000-04-07 | 18,75 | 1.312.400 | 18,87 | 18,37 | 18,44 | 00:00:00 | | 2000-04-10 | 18,44 | 1.652.300 | 18,94 | 18,31 | 18,94 | 00:00:00 | | 2000-04-11 | 19,37 | 1.444.300 | 19,62 | 18,50 | 18,56 | 00:00:00 | | 2000-04-12 | 19,87 | 1.432.600 | 20,19 | 19,00 | 19,00 | 00:00:00 | | 2000-04-13 | 20,00 | 1.226.600 | 20,44 | 19,37 | 19,87 | 00:00:00 | | 2000-04-14 | 19,19 | 1.497.400 | 20,19 | 19,06 | 20,19 | 00:00:00 | | 2000-04-17 | 19,37 | 1.499.500 | 19,62 | 19,06 | 19,06 | 00:00:00 | | 2000-04-18 | 19,44 | 761.400 | 19,69 | 19,31 | 19,50 | 00:00:00 | | 2000-04-19 | 19,00 | 880.400 | 19,50 | 18,81 | 19,37 | 00:00:00 | | 2000-04-20 | 18,94 | 797.000 | 19,19 | 18,59 | 19,00 | 00:00:00 | | 2000-04-24 | 19,81 | 1.783.500 | 19,81 | 18,81 | 18,81 | 00:00:00 | | 2000-04-25 | 19,87 | 1.309.000 | 20,06 | 19,44 | 19,69 | 00:00:00 | | 2000-04-26 | 19,81 | 1.300.700 | 19,94 | 19,50 | 19,56 | 00:00:00 | | 2000-04-27 | 19,44 | 1.047.700 | 19,69 | 19,31 | 19,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
