|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 23,56 | 1.565.400 | 23,62 | 23,36 | 23,40 | 00:00:00 | | 2003-07-09 | 23,46 | 1.357.000 | 23,59 | 23,35 | 23,55 | 00:00:00 | | 2003-07-10 | 23,38 | 988.200 | 23,45 | 23,27 | 23,35 | 00:00:00 | | 2003-07-11 | 23,57 | 1.804.900 | 23,65 | 23,21 | 23,33 | 00:00:00 | | 2003-07-14 | 23,40 | 1.951.800 | 23,75 | 23,34 | 23,75 | 00:00:00 | | 2003-07-15 | 23,22 | 2.237.300 | 23,41 | 23,13 | 23,32 | 00:00:00 | | 2003-07-16 | 22,92 | 2.711.900 | 23,39 | 22,70 | 23,27 | 00:00:00 | | 2003-07-17 | 23,05 | 2.358.200 | 23,10 | 22,79 | 22,92 | 00:00:00 | | 2003-07-18 | 23,40 | 2.200.100 | 23,47 | 23,01 | 23,20 | 00:00:00 | | 2003-07-21 | 22,98 | 1.694.400 | 23,28 | 22,86 | 23,15 | 00:00:00 | | 2003-07-22 | 23,33 | 1.533.300 | 23,49 | 22,92 | 22,99 | 00:00:00 | | 2003-07-23 | 23,37 | 980.700 | 23,49 | 23,10 | 23,49 | 00:00:00 | | 2003-07-24 | 23,19 | 1.484.700 | 23,49 | 23,11 | 23,45 | 00:00:00 | | 2003-07-25 | 23,25 | 1.429.800 | 23,40 | 23,11 | 23,12 | 00:00:00 | | 2003-07-28 | 23,20 | 1.450.400 | 23,38 | 23,10 | 23,27 | 00:00:00 | | 2003-07-29 | 23,42 | 2.459.300 | 23,60 | 23,05 | 23,35 | 00:00:00 | | 2003-07-30 | 23,13 | 1.398.200 | 23,39 | 22,94 | 23,35 | 00:00:00 | | 2003-07-31 | 22,53 | 2.722.500 | 23,03 | 22,49 | 22,65 | 00:00:00 | | 2003-08-01 | 22,15 | 2.192.700 | 22,61 | 22,05 | 22,60 | 00:00:00 | | 2003-08-04 | 22,43 | 1.570.100 | 22,45 | 22,01 | 22,30 | 00:00:00 | | 2003-08-05 | 22,36 | 1.486.400 | 22,51 | 21,96 | 22,46 | 00:00:00 | | 2003-08-06 | 22,48 | 1.325.500 | 22,61 | 22,19 | 22,36 | 00:00:00 | | 2003-08-07 | 22,67 | 1.358.900 | 22,73 | 22,32 | 22,48 | 00:00:00 | | 2003-08-08 | 22,68 | 1.312.600 | 22,80 | 22,64 | 22,75 | 00:00:00 | | 2003-08-11 | 22,50 | 1.080.000 | 22,78 | 22,45 | 22,70 | 00:00:00 | | 2003-08-12 | 22,48 | 1.315.700 | 22,65 | 22,30 | 22,65 | 00:00:00 | | 2003-08-13 | 22,27 | 1.241.800 | 22,60 | 22,26 | 22,55 | 00:00:00 | | 2003-08-14 | 22,51 | 1.200.700 | 22,64 | 22,28 | 22,40 | 00:00:00 | | 2003-08-15 | 22,48 | 791.000 | 22,69 | 22,36 | 22,58 | 00:00:00 | | 2003-08-18 | 22,40 | 1.550.100 | 22,67 | 22,38 | 22,60 | 00:00:00 | | 2003-08-19 | 22,45 | 1.138.700 | 22,52 | 22,33 | 22,45 | 00:00:00 | | 2003-08-20 | 22,11 | 1.790.700 | 22,42 | 22,05 | 22,35 | 00:00:00 | | 2003-08-21 | 21,99 | 1.641.800 | 22,26 | 21,90 | 22,24 | 00:00:00 | | 2003-08-22 | 21,71 | 1.791.800 | 22,01 | 21,64 | 22,00 | 00:00:00 | | 2003-08-25 | 21,70 | 1.406.800 | 21,82 | 21,58 | 21,80 | 00:00:00 | | 2003-08-26 | 21,68 | 1.709.300 | 21,74 | 21,42 | 21,70 | 00:00:00 | | 2003-08-27 | 21,71 | 1.474.500 | 21,91 | 21,67 | 21,70 | 00:00:00 | | 2003-08-28 | 21,79 | 1.244.200 | 21,89 | 21,65 | 21,79 | 00:00:00 | | 2003-08-29 | 22,00 | 1.757.200 | 22,17 | 21,80 | 21,88 | 00:00:00 | | 2003-09-02 | 22,00 | 3.071.300 | 22,22 | 21,84 | 22,20 | 00:00:00 | | 2003-09-03 | 21,99 | 2.640.000 | 22,14 | 21,85 | 22,14 | 00:00:00 | | 2003-09-04 | 21,86 | 4.284.500 | 22,10 | 21,85 | 21,99 | 00:00:00 | | 2003-09-05 | 21,75 | 2.768.100 | 21,98 | 21,72 | 21,87 | 00:00:00 | | 2003-09-08 | 21,78 | 3.195.200 | 21,93 | 21,65 | 21,85 | 00:00:00 | | 2003-09-09 | 21,79 | 2.712.000 | 21,85 | 21,70 | 21,78 | 00:00:00 | | 2003-09-10 | 21,85 | 3.276.800 | 21,99 | 21,80 | 21,80 | 00:00:00 | | 2003-09-11 | 22,55 | 4.944.000 | 22,55 | 21,99 | 22,00 | 00:00:00 | | 2003-09-12 | 23,04 | 5.488.700 | 23,10 | 22,47 | 22,54 | 00:00:00 | | 2003-09-15 | 22,86 | 3.163.200 | 23,20 | 22,82 | 23,01 | 00:00:00 | | 2003-09-16 | 22,62 | 2.563.100 | 22,99 | 22,50 | 22,87 | 00:00:00 | | 2003-09-17 | 22,80 | 3.776.700 | 22,87 | 22,34 | 22,62 | 00:00:00 | | 2003-09-18 | 22,37 | 4.043.600 | 22,94 | 22,25 | 22,45 | 00:00:00 | | 2003-09-19 | 22,06 | 3.004.100 | 22,60 | 22,00 | 22,42 | 00:00:00 | | 2003-09-22 | 21,96 | 1.913.900 | 22,12 | 21,83 | 22,01 | 00:00:00 | | 2003-09-23 | 21,84 | 2.451.700 | 22,20 | 21,75 | 22,05 | 00:00:00 | | 2003-09-24 | 21,54 | 3.727.600 | 21,87 | 21,25 | 21,74 | 00:00:00 | | 2003-09-25 | 21,34 | 2.869.800 | 21,72 | 21,26 | 21,64 | 00:00:00 | | 2003-09-26 | 21,15 | 2.076.600 | 21,45 | 21,14 | 21,45 | 00:00:00 | | 2003-09-29 | 21,40 | 1.836.700 | 21,61 | 21,24 | 21,30 | 00:00:00 | | 2003-09-30 | 21,24 | 2.654.900 | 21,35 | 21,04 | 21,30 | 00:00:00 | | 2003-10-01 | 21,68 | 3.346.900 | 21,69 | 21,30 | 21,38 | 00:00:00 | | 2003-10-02 | 21,70 | 4.716.400 | 22,14 | 21,60 | 22,10 | 00:00:00 | | 2003-10-03 | 21,85 | 2.457.200 | 22,01 | 21,79 | 21,90 | 00:00:00 | | 2003-10-06 | 22,25 | 2.005.200 | 22,31 | 21,85 | 21,85 | 00:00:00 | | 2003-10-07 | 22,29 | 2.379.400 | 22,34 | 21,96 | 22,12 | 00:00:00 | | 2003-10-08 | 22,55 | 3.385.000 | 22,60 | 22,20 | 22,40 | 00:00:00 | | 2003-10-09 | 22,33 | 2.925.900 | 22,80 | 22,22 | 22,74 | 00:00:00 | | 2003-10-10 | 22,37 | 2.102.600 | 22,45 | 22,22 | 22,27 | 00:00:00 | | 2003-10-13 | 22,72 | 2.545.300 | 22,75 | 22,42 | 22,45 | 00:00:00 | | 2003-10-14 | 23,20 | 3.941.300 | 23,34 | 22,60 | 22,75 | 00:00:00 | | 2003-10-15 | 23,14 | 3.406.600 | 23,38 | 23,09 | 23,37 | 00:00:00 | | 2003-10-16 | 23,34 | 1.925.600 | 23,44 | 23,07 | 23,10 | 00:00:00 | | 2003-10-17 | 23,30 | 2.106.500 | 23,53 | 23,17 | 23,45 | 00:00:00 | | 2003-10-20 | 23,49 | 2.404.700 | 23,49 | 23,28 | 23,46 | 00:00:00 | | 2003-10-21 | 23,91 | 4.342.800 | 24,29 | 23,60 | 23,67 | 00:00:00 | | 2003-10-22 | 23,48 | 2.831.600 | 23,91 | 23,26 | 23,89 | 00:00:00 | | 2003-10-23 | 23,79 | 1.665.500 | 23,80 | 23,41 | 23,41 | 00:00:00 | | 2003-10-24 | 23,93 | 2.052.000 | 23,93 | 23,60 | 23,70 | 00:00:00 | | 2003-10-27 | 23,77 | 1.652.300 | 24,15 | 23,67 | 23,84 | 00:00:00 | | 2003-10-28 | 23,92 | 3.291.700 | 23,92 | 23,10 | 23,37 | 00:00:00 | | 2003-10-29 | 23,73 | 1.820.600 | 23,73 | 23,56 | 23,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
