|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 26,78 | 1.127.500 | 26,85 | 26,53 | 26,69 | 00:00:00 | | 2004-02-26 | 26,83 | 1.050.900 | 26,90 | 26,64 | 26,83 | 00:00:00 | | 2004-02-27 | 27,19 | 1.716.900 | 27,25 | 26,36 | 26,36 | 00:00:00 | | 2004-03-01 | 27,30 | 1.605.500 | 27,48 | 27,02 | 27,43 | 00:00:00 | | 2004-03-02 | 27,44 | 1.436.500 | 27,49 | 27,12 | 27,25 | 00:00:00 | | 2004-03-03 | 27,56 | 1.355.600 | 27,59 | 27,33 | 27,45 | 00:00:00 | | 2004-03-04 | 27,54 | 1.147.000 | 27,67 | 27,45 | 27,56 | 00:00:00 | | 2004-03-05 | 27,57 | 1.213.100 | 27,95 | 27,41 | 27,56 | 00:00:00 | | 2004-03-08 | 27,39 | 1.111.400 | 27,75 | 27,33 | 27,50 | 00:00:00 | | 2004-03-09 | 27,76 | 1.523.100 | 27,79 | 27,26 | 27,44 | 00:00:00 | | 2004-03-10 | 27,73 | 1.653.300 | 28,00 | 27,65 | 27,70 | 00:00:00 | | 2004-03-11 | 27,06 | 1.670.800 | 27,69 | 26,93 | 27,63 | 00:00:00 | | 2004-03-12 | 27,44 | 1.323.600 | 27,54 | 27,03 | 27,22 | 00:00:00 | | 2004-03-15 | 26,82 | 1.250.400 | 27,40 | 26,76 | 27,32 | 00:00:00 | | 2004-03-16 | 26,44 | 2.254.600 | 27,04 | 26,10 | 26,88 | 00:00:00 | | 2004-03-17 | 26,56 | 1.219.800 | 26,67 | 26,40 | 26,40 | 00:00:00 | | 2004-03-18 | 26,49 | 1.382.400 | 26,67 | 26,35 | 26,56 | 00:00:00 | | 2004-03-19 | 26,23 | 1.357.700 | 26,54 | 26,20 | 26,45 | 00:00:00 | | 2004-03-22 | 25,86 | 1.474.300 | 26,17 | 25,75 | 26,15 | 00:00:00 | | 2004-03-23 | 26,03 | 1.451.500 | 26,25 | 25,66 | 25,87 | 00:00:00 | | 2004-03-24 | 25,75 | 1.151.100 | 26,12 | 25,75 | 26,03 | 00:00:00 | | 2004-03-25 | 26,64 | 1.958.900 | 26,76 | 26,00 | 26,00 | 00:00:00 | | 2004-03-26 | 26,62 | 1.551.300 | 26,81 | 26,43 | 26,55 | 00:00:00 | | 2004-03-29 | 26,92 | 1.168.400 | 27,00 | 26,55 | 26,65 | 00:00:00 | | 2004-03-30 | 26,84 | 929.600 | 26,92 | 26,73 | 26,92 | 00:00:00 | | 2004-03-31 | 26,94 | 1.195.400 | 27,13 | 26,73 | 26,93 | 00:00:00 | | 2004-04-01 | 27,17 | 1.184.100 | 27,24 | 26,92 | 26,94 | 00:00:00 | | 2004-04-02 | 27,47 | 1.542.900 | 27,50 | 27,10 | 27,38 | 00:00:00 | | 2004-04-05 | 27,60 | 1.095.400 | 27,60 | 27,30 | 27,47 | 00:00:00 | | 2004-04-06 | 27,90 | 1.763.800 | 27,90 | 27,41 | 27,52 | 00:00:00 | | 2004-04-07 | 27,89 | 1.462.700 | 28,05 | 27,73 | 27,80 | 00:00:00 | | 2004-04-08 | 28,15 | 2.208.000 | 28,16 | 27,83 | 27,97 | 00:00:00 | | 2004-04-12 | 28,17 | 2.599.900 | 28,26 | 28,10 | 28,20 | 00:00:00 | | 2004-04-13 | 28,23 | 1.963.400 | 28,40 | 28,20 | 28,20 | 00:00:00 | | 2004-04-14 | 28,53 | 2.030.700 | 28,53 | 28,01 | 28,20 | 00:00:00 | | 2004-04-15 | 28,66 | 2.324.300 | 28,75 | 28,44 | 28,47 | 00:00:00 | | 2004-04-16 | 28,82 | 1.743.100 | 28,95 | 28,67 | 28,80 | 00:00:00 | | 2004-04-19 | 28,99 | 1.126.900 | 29,00 | 28,72 | 28,80 | 00:00:00 | | 2004-04-20 | 28,93 | 2.872.800 | 29,09 | 28,89 | 28,99 | 00:00:00 | | 2004-04-21 | 29,08 | 1.986.300 | 29,21 | 28,63 | 28,76 | 00:00:00 | | 2004-04-22 | 29,31 | 1.731.000 | 29,36 | 28,99 | 29,06 | 00:00:00 | | 2004-04-23 | 29,30 | 1.185.700 | 29,38 | 29,06 | 29,25 | 00:00:00 | | 2004-04-26 | 29,31 | 1.351.700 | 29,39 | 29,23 | 29,30 | 00:00:00 | | 2004-04-27 | 29,31 | 1.553.900 | 29,53 | 29,23 | 29,32 | 00:00:00 | | 2004-04-28 | 28,98 | 2.207.900 | 29,31 | 28,93 | 29,31 | 00:00:00 | | 2004-04-29 | 29,01 | 1.509.800 | 29,09 | 28,77 | 28,78 | 00:00:00 | | 2004-04-30 | 28,89 | 1.623.600 | 29,19 | 28,89 | 28,99 | 00:00:00 | | 2004-05-03 | 29,26 | 1.603.600 | 29,33 | 28,79 | 28,89 | 00:00:00 | | 2004-05-04 | 29,21 | 1.619.200 | 29,32 | 29,06 | 29,26 | 00:00:00 | | 2004-05-05 | 29,24 | 1.186.500 | 29,31 | 29,10 | 29,18 | 00:00:00 | | 2004-05-06 | 29,34 | 1.426.900 | 29,41 | 29,03 | 29,11 | 00:00:00 | | 2004-05-07 | 29,23 | 1.212.000 | 29,39 | 29,17 | 29,35 | 00:00:00 | | 2004-05-10 | 28,82 | 1.704.100 | 29,43 | 28,70 | 29,43 | 00:00:00 | | 2004-05-11 | 28,78 | 1.428.300 | 28,82 | 28,48 | 28,80 | 00:00:00 | | 2004-05-12 | 28,56 | 1.497.700 | 28,66 | 28,03 | 28,66 | 00:00:00 | | 2004-05-13 | 28,36 | 1.055.700 | 28,60 | 28,16 | 28,57 | 00:00:00 | | 2004-05-14 | 28,53 | 1.062.300 | 28,65 | 28,17 | 28,24 | 00:00:00 | | 2004-05-17 | 28,04 | 1.834.800 | 28,30 | 27,96 | 28,05 | 00:00:00 | | 2004-05-18 | 28,16 | 1.341.000 | 28,25 | 28,03 | 28,20 | 00:00:00 | | 2004-05-19 | 27,93 | 1.120.300 | 28,30 | 27,87 | 28,20 | 00:00:00 | | 2004-05-20 | 27,78 | 1.123.500 | 27,99 | 27,70 | 27,90 | 00:00:00 | | 2004-05-21 | 27,66 | 1.479.300 | 27,84 | 27,60 | 27,80 | 00:00:00 | | 2004-05-24 | 28,00 | 1.715.100 | 28,06 | 27,63 | 27,81 | 00:00:00 | | 2004-05-25 | 28,26 | 1.219.800 | 28,29 | 27,66 | 27,99 | 00:00:00 | | 2004-05-26 | 28,37 | 982.600 | 28,38 | 28,03 | 28,27 | 00:00:00 | | 2004-05-27 | 28,23 | 1.346.900 | 28,59 | 28,19 | 28,54 | 00:00:00 | | 2004-05-28 | 28,12 | 2.208.800 | 28,30 | 27,99 | 28,30 | 00:00:00 | | 2004-06-01 | 27,94 | 1.989.100 | 28,21 | 27,81 | 28,20 | 00:00:00 | | 2004-06-02 | 27,84 | 1.976.700 | 27,95 | 27,54 | 27,94 | 00:00:00 | | 2004-06-03 | 27,69 | 1.283.000 | 27,91 | 27,64 | 27,87 | 00:00:00 | | 2004-06-04 | 27,89 | 1.155.900 | 27,90 | 27,66 | 27,75 | 00:00:00 | | 2004-06-07 | 27,95 | 1.300.000 | 28,09 | 27,88 | 27,98 | 00:00:00 | | 2004-06-08 | 28,11 | 1.276.200 | 28,12 | 27,75 | 27,95 | 00:00:00 | | 2004-06-09 | 27,96 | 786.300 | 28,16 | 27,93 | 28,06 | 00:00:00 | | 2004-06-10 | 27,86 | 855.100 | 28,07 | 27,76 | 28,07 | 00:00:00 | | 2004-06-14 | 27,60 | 925.400 | 27,85 | 27,19 | 27,31 | 00:00:00 | | 2004-06-15 | 27,49 | 1.100.000 | 27,80 | 27,49 | 27,80 | 00:00:00 | | 2004-06-16 | 27,63 | 1.190.000 | 27,76 | 27,40 | 27,49 | 00:00:00 | | 2004-06-17 | 27,52 | 1.108.800 | 27,67 | 27,41 | 27,65 | 00:00:00 | | 2004-06-18 | 27,54 | 1.943.200 | 27,62 | 27,37 | 27,50 | 00:00:00 | | 2004-06-21 | 27,56 | 857.500 | 27,73 | 27,50 | 27,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
