|
 ConAgra Foods - [Ticker: CAG] |     | | Última Transacción | 32,270 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.16 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 32,720 | Mínimo | 32,220 | | Volumen | 4.975.847 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 34,210 x 1.500 - 34,220 x 1.700 | Yield | | | Cierre Anterior | 32,430 | PER | 0,00% | | Apertura | 32,510 | 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 CAG desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 20,00 | 5.993.300 | 21,64 | 19,99 | 21,60 | 00:00:00 | | 2003-03-14 | 20,65 | 3.779.200 | 21,13 | 20,12 | 20,20 | 00:00:00 | | 2003-03-17 | 21,14 | 2.151.800 | 21,16 | 20,42 | 20,68 | 00:00:00 | | 2003-03-18 | 21,25 | 3.027.300 | 21,42 | 20,90 | 21,14 | 00:00:00 | | 2003-03-19 | 21,63 | 2.394.700 | 21,84 | 21,29 | 21,35 | 00:00:00 | | 2003-03-20 | 21,40 | 2.064.900 | 21,59 | 21,02 | 21,57 | 00:00:00 | | 2003-03-21 | 22,32 | 1.955.200 | 22,37 | 21,70 | 21,88 | 00:00:00 | | 2003-03-24 | 21,65 | 1.747.000 | 22,00 | 21,50 | 21,89 | 00:00:00 | | 2003-03-25 | 21,83 | 1.624.300 | 22,04 | 21,60 | 21,75 | 00:00:00 | | 2003-03-26 | 21,53 | 1.837.700 | 22,05 | 21,48 | 21,88 | 00:00:00 | | 2003-03-27 | 21,48 | 2.341.300 | 21,60 | 20,80 | 21,35 | 00:00:00 | | 2003-03-28 | 19,65 | 18.454.400 | 21,49 | 17,75 | 21,49 | 00:00:00 | | 2003-03-31 | 20,08 | 4.222.200 | 20,20 | 19,37 | 19,60 | 00:00:00 | | 2003-04-01 | 20,26 | 3.042.200 | 20,42 | 20,08 | 20,33 | 00:00:00 | | 2003-04-02 | 20,88 | 4.795.600 | 21,06 | 20,40 | 20,40 | 00:00:00 | | 2003-04-03 | 20,81 | 2.788.300 | 21,10 | 20,58 | 20,95 | 00:00:00 | | 2003-04-04 | 20,51 | 3.849.000 | 20,75 | 20,21 | 20,70 | 00:00:00 | | 2003-04-07 | 20,81 | 2.738.800 | 21,00 | 20,65 | 21,00 | 00:00:00 | | 2003-04-08 | 21,01 | 2.072.100 | 21,07 | 20,63 | 20,64 | 00:00:00 | | 2003-04-09 | 20,87 | 1.894.200 | 21,32 | 20,81 | 21,00 | 00:00:00 | | 2003-04-10 | 20,65 | 2.518.600 | 21,00 | 20,59 | 20,90 | 00:00:00 | | 2003-04-11 | 20,65 | 1.516.800 | 21,04 | 20,56 | 20,79 | 00:00:00 | | 2003-04-14 | 20,99 | 1.156.000 | 21,07 | 20,65 | 20,72 | 00:00:00 | | 2003-04-15 | 21,20 | 2.867.900 | 21,36 | 20,70 | 20,83 | 00:00:00 | | 2003-04-16 | 20,95 | 2.452.800 | 21,71 | 20,85 | 21,70 | 00:00:00 | | 2003-04-17 | 21,13 | 1.866.000 | 21,13 | 20,79 | 20,80 | 00:00:00 | | 2003-04-21 | 21,02 | 1.323.600 | 21,27 | 20,81 | 21,15 | 00:00:00 | | 2003-04-22 | 21,53 | 2.539.900 | 21,53 | 20,81 | 20,85 | 00:00:00 | | 2003-04-23 | 21,70 | 2.394.500 | 21,75 | 21,36 | 21,56 | 00:00:00 | | 2003-04-24 | 21,28 | 2.374.800 | 21,65 | 21,20 | 21,58 | 00:00:00 | | 2003-04-25 | 21,09 | 1.789.500 | 21,50 | 21,05 | 21,35 | 00:00:00 | | 2003-04-28 | 21,47 | 1.683.300 | 21,57 | 21,10 | 21,10 | 00:00:00 | | 2003-04-29 | 21,88 | 1.599.200 | 21,90 | 21,48 | 21,57 | 00:00:00 | | 2003-04-30 | 21,00 | 3.095.900 | 21,60 | 21,00 | 21,60 | 00:00:00 | | 2003-05-01 | 21,31 | 1.491.600 | 21,37 | 20,76 | 21,11 | 00:00:00 | | 2003-05-02 | 21,46 | 2.202.100 | 21,58 | 21,00 | 21,31 | 00:00:00 | | 2003-05-05 | 21,52 | 2.560.400 | 21,95 | 21,22 | 21,47 | 00:00:00 | | 2003-05-06 | 21,73 | 1.755.900 | 21,78 | 21,50 | 21,61 | 00:00:00 | | 2003-05-07 | 21,69 | 1.594.800 | 21,97 | 21,51 | 21,72 | 00:00:00 | | 2003-05-08 | 21,86 | 1.664.700 | 21,90 | 21,60 | 21,61 | 00:00:00 | | 2003-05-09 | 22,15 | 1.604.600 | 22,41 | 21,93 | 22,00 | 00:00:00 | | 2003-05-12 | 22,04 | 1.980.900 | 22,30 | 22,03 | 22,30 | 00:00:00 | | 2003-05-13 | 21,91 | 1.135.400 | 22,15 | 21,85 | 22,05 | 00:00:00 | | 2003-05-14 | 21,74 | 1.548.700 | 22,18 | 21,66 | 22,11 | 00:00:00 | | 2003-05-15 | 21,64 | 1.644.700 | 21,79 | 21,52 | 21,68 | 00:00:00 | | 2003-05-16 | 21,74 | 1.190.000 | 21,95 | 21,64 | 21,66 | 00:00:00 | | 2003-05-19 | 21,63 | 1.203.700 | 21,80 | 21,51 | 21,75 | 00:00:00 | | 2003-05-20 | 21,63 | 3.005.000 | 21,93 | 21,30 | 21,75 | 00:00:00 | | 2003-05-21 | 21,83 | 1.758.800 | 21,85 | 21,40 | 21,70 | 00:00:00 | | 2003-05-22 | 22,24 | 1.667.600 | 22,35 | 21,83 | 21,88 | 00:00:00 | | 2003-05-23 | 23,01 | 2.775.800 | 23,17 | 22,31 | 22,36 | 00:00:00 | | 2003-05-27 | 23,85 | 3.463.300 | 23,85 | 23,04 | 23,13 | 00:00:00 | | 2003-05-28 | 23,95 | 3.025.200 | 24,15 | 23,71 | 23,89 | 00:00:00 | | 2003-05-29 | 24,02 | 2.591.200 | 24,12 | 23,81 | 23,96 | 00:00:00 | | 2003-05-30 | 24,27 | 2.494.000 | 24,30 | 24,00 | 24,29 | 00:00:00 | | 2003-06-02 | 24,30 | 1.976.800 | 24,43 | 24,15 | 24,30 | 00:00:00 | | 2003-06-03 | 24,26 | 2.124.500 | 24,38 | 24,15 | 24,32 | 00:00:00 | | 2003-06-04 | 24,42 | 1.674.100 | 24,50 | 24,23 | 24,32 | 00:00:00 | | 2003-06-05 | 24,85 | 1.705.600 | 24,99 | 24,39 | 24,40 | 00:00:00 | | 2003-06-06 | 25,09 | 2.380.900 | 25,28 | 24,88 | 24,95 | 00:00:00 | | 2003-06-09 | 24,95 | 1.976.200 | 25,23 | 24,87 | 25,09 | 00:00:00 | | 2003-06-10 | 24,62 | 1.986.100 | 24,99 | 24,44 | 24,95 | 00:00:00 | | 2003-06-11 | 24,91 | 2.064.500 | 25,00 | 24,53 | 24,67 | 00:00:00 | | 2003-06-12 | 25,14 | 1.731.000 | 25,23 | 24,85 | 25,16 | 00:00:00 | | 2003-06-13 | 25,20 | 1.401.000 | 25,31 | 25,03 | 25,30 | 00:00:00 | | 2003-06-16 | 25,40 | 1.405.000 | 25,40 | 25,15 | 25,36 | 00:00:00 | | 2003-06-17 | 25,41 | 1.341.200 | 25,64 | 25,20 | 25,47 | 00:00:00 | | 2003-06-18 | 25,20 | 1.609.700 | 25,45 | 25,09 | 25,30 | 00:00:00 | | 2003-06-19 | 24,87 | 1.828.700 | 25,27 | 24,76 | 25,20 | 00:00:00 | | 2003-06-20 | 24,68 | 3.143.800 | 24,87 | 24,68 | 24,78 | 00:00:00 | | 2003-06-23 | 24,31 | 1.584.600 | 24,50 | 24,17 | 24,45 | 00:00:00 | | 2003-06-24 | 24,60 | 1.413.700 | 24,75 | 24,36 | 24,45 | 00:00:00 | | 2003-06-25 | 24,11 | 1.568.800 | 24,83 | 24,11 | 24,75 | 00:00:00 | | 2003-06-26 | 23,80 | 3.141.200 | 24,12 | 23,37 | 23,88 | 00:00:00 | | 2003-06-27 | 23,74 | 1.391.900 | 23,86 | 23,61 | 23,80 | 00:00:00 | | 2003-06-30 | 23,60 | 1.566.700 | 23,78 | 23,49 | 23,61 | 00:00:00 | | 2003-07-01 | 23,76 | 2.357.500 | 23,84 | 23,32 | 23,50 | 00:00:00 | | 2003-07-02 | 23,70 | 2.001.700 | 23,78 | 23,23 | 23,30 | 00:00:00 | | 2003-07-03 | 23,34 | 964.300 | 23,48 | 23,27 | 23,35 | 00:00:00 | | 2003-07-07 | 23,53 | 1.689.700 | 23,63 | 23,36 | 23,47 | 00:00:00 | | 2003-07-08 | 23,56 | 1.565.400 | 23,62 | 23,36 | 23,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
