|
 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 | | 2003-10-29 | 23,73 | 1.820.600 | 23,73 | 23,56 | 23,67 | 00:00:00 | | 2003-10-30 | 23,66 | 2.462.000 | 23,76 | 23,59 | 23,73 | 00:00:00 | | 2003-10-31 | 23,84 | 1.505.800 | 24,01 | 23,69 | 23,73 | 00:00:00 | | 2003-11-03 | 24,10 | 2.039.200 | 24,14 | 23,81 | 23,82 | 00:00:00 | | 2003-11-04 | 23,86 | 1.380.700 | 24,10 | 23,85 | 24,00 | 00:00:00 | | 2003-11-05 | 23,88 | 1.959.600 | 23,93 | 23,64 | 23,84 | 00:00:00 | | 2003-11-06 | 23,87 | 1.366.300 | 23,92 | 23,60 | 23,88 | 00:00:00 | | 2003-11-07 | 23,69 | 1.571.500 | 24,09 | 23,66 | 23,92 | 00:00:00 | | 2003-11-10 | 23,61 | 1.329.900 | 23,91 | 23,55 | 23,80 | 00:00:00 | | 2003-11-11 | 23,86 | 1.222.700 | 23,96 | 23,59 | 23,59 | 00:00:00 | | 2003-11-12 | 24,29 | 1.562.900 | 24,30 | 23,86 | 23,86 | 00:00:00 | | 2003-11-13 | 24,28 | 1.572.400 | 24,34 | 24,05 | 24,28 | 00:00:00 | | 2003-11-14 | 24,25 | 1.532.900 | 24,34 | 24,12 | 24,32 | 00:00:00 | | 2003-11-17 | 24,26 | 1.368.900 | 24,26 | 24,01 | 24,18 | 00:00:00 | | 2003-11-18 | 24,25 | 1.300.600 | 24,35 | 24,20 | 24,30 | 00:00:00 | | 2003-11-19 | 24,52 | 1.866.100 | 24,57 | 24,15 | 24,26 | 00:00:00 | | 2003-11-20 | 24,19 | 1.499.000 | 24,49 | 24,07 | 24,45 | 00:00:00 | | 2003-11-21 | 24,08 | 1.514.800 | 24,25 | 23,88 | 24,24 | 00:00:00 | | 2003-11-24 | 24,16 | 1.228.600 | 24,20 | 24,02 | 24,08 | 00:00:00 | | 2003-11-25 | 24,57 | 2.015.300 | 24,67 | 24,06 | 24,18 | 00:00:00 | | 2003-11-26 | 24,63 | 1.167.500 | 24,75 | 24,36 | 24,61 | 00:00:00 | | 2003-11-28 | 24,50 | 356.700 | 24,70 | 24,42 | 24,63 | 00:00:00 | | 2003-12-01 | 24,64 | 1.488.500 | 24,79 | 24,37 | 24,62 | 00:00:00 | | 2003-12-02 | 24,87 | 2.234.100 | 24,93 | 24,57 | 24,84 | 00:00:00 | | 2003-12-03 | 24,91 | 1.014.700 | 24,92 | 24,75 | 24,78 | 00:00:00 | | 2003-12-04 | 24,89 | 1.492.800 | 24,96 | 24,63 | 24,81 | 00:00:00 | | 2003-12-05 | 25,38 | 3.131.000 | 25,50 | 25,00 | 25,00 | 00:00:00 | | 2003-12-08 | 25,39 | 1.175.600 | 25,44 | 25,28 | 25,35 | 00:00:00 | | 2003-12-09 | 25,50 | 1.706.700 | 25,56 | 25,30 | 25,45 | 00:00:00 | | 2003-12-10 | 25,51 | 1.322.300 | 25,72 | 25,34 | 25,56 | 00:00:00 | | 2003-12-11 | 25,84 | 1.253.500 | 25,90 | 25,45 | 25,54 | 00:00:00 | | 2003-12-12 | 26,05 | 1.373.000 | 26,07 | 25,71 | 25,89 | 00:00:00 | | 2003-12-15 | 25,99 | 1.885.400 | 26,25 | 25,80 | 26,20 | 00:00:00 | | 2003-12-16 | 25,92 | 1.368.700 | 26,11 | 25,83 | 26,00 | 00:00:00 | | 2003-12-17 | 25,92 | 1.374.600 | 25,94 | 25,69 | 25,92 | 00:00:00 | | 2003-12-18 | 25,80 | 1.557.300 | 25,96 | 25,48 | 25,92 | 00:00:00 | | 2003-12-19 | 25,48 | 1.979.700 | 25,74 | 25,32 | 25,68 | 00:00:00 | | 2003-12-22 | 26,15 | 3.034.100 | 26,35 | 25,70 | 25,90 | 00:00:00 | | 2003-12-23 | 26,40 | 1.854.100 | 26,41 | 26,03 | 26,18 | 00:00:00 | | 2003-12-24 | 26,13 | 1.451.600 | 26,20 | 25,49 | 25,50 | 00:00:00 | | 2003-12-26 | 26,01 | 936.900 | 26,10 | 25,88 | 26,03 | 00:00:00 | | 2003-12-29 | 26,25 | 1.713.900 | 26,28 | 25,97 | 26,02 | 00:00:00 | | 2003-12-30 | 26,22 | 2.295.700 | 26,38 | 26,03 | 26,29 | 00:00:00 | | 2003-12-31 | 26,39 | 1.535.400 | 26,40 | 26,15 | 26,22 | 00:00:00 | | 2004-01-02 | 26,00 | 1.973.100 | 26,47 | 25,98 | 26,45 | 00:00:00 | | 2004-01-05 | 26,45 | 2.225.700 | 26,48 | 26,09 | 26,23 | 00:00:00 | | 2004-01-06 | 26,31 | 1.975.500 | 26,63 | 26,19 | 26,45 | 00:00:00 | | 2004-01-07 | 26,34 | 1.434.200 | 26,34 | 26,00 | 26,20 | 00:00:00 | | 2004-01-08 | 26,38 | 1.443.000 | 26,43 | 26,06 | 26,09 | 00:00:00 | | 2004-01-09 | 26,32 | 1.329.300 | 26,52 | 26,26 | 26,27 | 00:00:00 | | 2004-01-12 | 26,32 | 1.929.000 | 26,51 | 26,04 | 26,51 | 00:00:00 | | 2004-01-13 | 26,19 | 1.438.500 | 26,48 | 26,10 | 26,40 | 00:00:00 | | 2004-01-14 | 26,14 | 1.610.700 | 26,38 | 26,11 | 26,28 | 00:00:00 | | 2004-01-15 | 26,17 | 1.223.900 | 26,29 | 26,07 | 26,24 | 00:00:00 | | 2004-01-16 | 26,18 | 1.344.000 | 26,29 | 26,09 | 26,17 | 00:00:00 | | 2004-01-20 | 26,10 | 1.211.300 | 26,34 | 26,10 | 26,30 | 00:00:00 | | 2004-01-21 | 26,25 | 1.379.600 | 26,35 | 26,12 | 26,18 | 00:00:00 | | 2004-01-22 | 26,25 | 1.136.000 | 26,31 | 26,11 | 26,25 | 00:00:00 | | 2004-01-23 | 26,40 | 1.279.200 | 26,51 | 26,26 | 26,34 | 00:00:00 | | 2004-01-26 | 26,25 | 1.993.900 | 26,45 | 26,12 | 26,44 | 00:00:00 | | 2004-01-27 | 26,21 | 2.600.600 | 26,30 | 26,02 | 26,25 | 00:00:00 | | 2004-01-28 | 25,80 | 1.732.900 | 26,17 | 25,77 | 26,17 | 00:00:00 | | 2004-01-29 | 25,78 | 2.076.800 | 26,07 | 25,64 | 25,91 | 00:00:00 | | 2004-01-30 | 25,94 | 1.224.600 | 26,02 | 25,70 | 25,80 | 00:00:00 | | 2004-02-02 | 25,93 | 1.403.400 | 26,12 | 25,73 | 25,88 | 00:00:00 | | 2004-02-03 | 25,91 | 1.477.700 | 26,07 | 25,84 | 25,97 | 00:00:00 | | 2004-02-04 | 25,87 | 1.298.800 | 25,95 | 25,69 | 25,81 | 00:00:00 | | 2004-02-05 | 25,89 | 1.011.800 | 25,96 | 25,76 | 25,82 | 00:00:00 | | 2004-02-06 | 26,01 | 1.060.300 | 26,02 | 25,78 | 25,87 | 00:00:00 | | 2004-02-09 | 25,96 | 1.034.700 | 26,00 | 25,70 | 25,93 | 00:00:00 | | 2004-02-10 | 26,11 | 945.600 | 26,12 | 25,80 | 25,96 | 00:00:00 | | 2004-02-11 | 26,23 | 1.503.400 | 26,28 | 26,00 | 26,11 | 00:00:00 | | 2004-02-12 | 26,17 | 1.146.400 | 26,36 | 26,00 | 26,09 | 00:00:00 | | 2004-02-13 | 26,16 | 1.166.400 | 26,23 | 25,96 | 26,17 | 00:00:00 | | 2004-02-17 | 26,54 | 1.253.200 | 26,60 | 26,25 | 26,32 | 00:00:00 | | 2004-02-18 | 26,50 | 1.232.700 | 26,74 | 26,43 | 26,62 | 00:00:00 | | 2004-02-19 | 26,54 | 1.217.700 | 26,69 | 26,43 | 26,56 | 00:00:00 | | 2004-02-20 | 26,49 | 1.057.200 | 26,72 | 26,29 | 26,65 | 00:00:00 | | 2004-02-23 | 26,68 | 1.540.700 | 26,70 | 26,21 | 26,55 | 00:00:00 | | 2004-02-24 | 26,67 | 1.587.100 | 26,73 | 26,45 | 26,68 | 00:00:00 | | 2004-02-25 | 26,78 | 1.127.500 | 26,85 | 26,53 | 26,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
