|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 27,56 | 857.500 | 27,73 | 27,50 | 27,60 | 00:00:00 | | 2004-06-22 | 27,70 | 1.102.200 | 27,74 | 27,43 | 27,56 | 00:00:00 | | 2004-06-23 | 27,70 | 926.900 | 27,74 | 27,47 | 27,74 | 00:00:00 | | 2004-06-24 | 27,43 | 1.537.500 | 27,70 | 27,30 | 27,70 | 00:00:00 | | 2004-06-25 | 27,11 | 1.903.000 | 27,48 | 27,11 | 27,43 | 00:00:00 | | 2004-06-28 | 27,31 | 1.201.700 | 27,52 | 27,27 | 27,35 | 00:00:00 | | 2004-06-29 | 27,05 | 1.575.900 | 27,32 | 26,91 | 27,32 | 00:00:00 | | 2004-06-30 | 27,08 | 1.964.700 | 27,20 | 26,98 | 27,12 | 00:00:00 | | 2004-07-01 | 26,69 | 3.870.600 | 27,20 | 26,50 | 27,09 | 00:00:00 | | 2004-07-02 | 26,87 | 3.644.200 | 27,00 | 26,57 | 26,60 | 00:00:00 | | 2004-07-06 | 26,85 | 2.739.600 | 26,85 | 26,49 | 26,77 | 00:00:00 | | 2004-07-07 | 26,98 | 1.483.600 | 27,10 | 26,70 | 26,72 | 00:00:00 | | 2004-07-08 | 27,24 | 1.660.400 | 27,50 | 27,00 | 27,02 | 00:00:00 | | 2004-07-09 | 27,52 | 1.704.800 | 27,60 | 27,15 | 27,24 | 00:00:00 | | 2004-07-12 | 27,64 | 1.883.400 | 27,79 | 27,43 | 27,48 | 00:00:00 | | 2004-07-13 | 27,35 | 1.628.600 | 27,64 | 27,33 | 27,60 | 00:00:00 | | 2004-07-14 | 27,22 | 1.513.100 | 27,50 | 27,16 | 27,25 | 00:00:00 | | 2004-07-15 | 27,23 | 1.293.000 | 27,32 | 27,11 | 27,22 | 00:00:00 | | 2004-07-16 | 27,10 | 1.218.300 | 27,20 | 27,05 | 27,19 | 00:00:00 | | 2004-07-19 | 27,19 | 1.325.000 | 27,37 | 27,10 | 27,16 | 00:00:00 | | 2004-07-20 | 27,31 | 1.096.000 | 27,36 | 27,15 | 27,28 | 00:00:00 | | 2004-07-21 | 26,90 | 2.014.500 | 27,35 | 26,82 | 27,23 | 00:00:00 | | 2004-07-22 | 26,84 | 1.512.500 | 26,93 | 26,57 | 26,80 | 00:00:00 | | 2004-07-23 | 26,74 | 1.169.100 | 26,84 | 26,54 | 26,84 | 00:00:00 | | 2004-07-26 | 26,65 | 1.824.000 | 26,81 | 26,53 | 26,74 | 00:00:00 | | 2004-07-27 | 26,44 | 1.851.300 | 26,77 | 26,37 | 26,75 | 00:00:00 | | 2004-07-28 | 26,57 | 1.635.400 | 26,67 | 26,35 | 26,46 | 00:00:00 | | 2004-07-29 | 26,15 | 1.138.500 | 26,45 | 26,10 | 26,45 | 00:00:00 | | 2004-07-30 | 26,00 | 2.197.300 | 26,23 | 25,95 | 26,15 | 00:00:00 | | 2004-08-02 | 26,31 | 1.188.600 | 26,37 | 25,89 | 26,00 | 00:00:00 | | 2004-08-03 | 26,25 | 1.271.200 | 26,40 | 26,08 | 26,23 | 00:00:00 | | 2004-08-04 | 26,37 | 1.880.100 | 26,42 | 26,14 | 26,15 | 00:00:00 | | 2004-08-05 | 26,20 | 1.027.400 | 26,50 | 26,15 | 26,35 | 00:00:00 | | 2004-08-06 | 25,76 | 1.237.800 | 26,10 | 25,65 | 25,98 | 00:00:00 | | 2004-08-09 | 25,76 | 593.200 | 25,89 | 25,67 | 25,76 | 00:00:00 | | 2004-08-10 | 25,90 | 1.184.000 | 25,97 | 25,55 | 25,60 | 00:00:00 | | 2004-08-11 | 26,05 | 1.244.500 | 26,05 | 25,72 | 25,76 | 00:00:00 | | 2004-08-12 | 26,16 | 2.115.600 | 26,38 | 25,86 | 26,00 | 00:00:00 | | 2004-08-13 | 26,01 | 1.560.900 | 26,27 | 26,00 | 26,16 | 00:00:00 | | 2004-08-16 | 26,06 | 1.141.000 | 26,20 | 25,91 | 26,01 | 00:00:00 | | 2004-08-17 | 26,05 | 1.104.200 | 26,18 | 26,00 | 26,07 | 00:00:00 | | 2004-08-18 | 26,12 | 995.000 | 26,18 | 25,92 | 26,05 | 00:00:00 | | 2004-08-19 | 26,00 | 1.074.200 | 26,12 | 25,90 | 26,11 | 00:00:00 | | 2004-08-20 | 26,18 | 978.900 | 26,22 | 25,94 | 26,02 | 00:00:00 | | 2004-08-23 | 25,99 | 1.045.800 | 26,34 | 25,95 | 26,25 | 00:00:00 | | 2004-08-24 | 26,09 | 918.800 | 26,22 | 25,97 | 26,06 | 00:00:00 | | 2004-08-25 | 25,93 | 1.315.000 | 26,16 | 25,90 | 26,09 | 00:00:00 | | 2004-08-26 | 26,22 | 862.500 | 26,23 | 25,80 | 25,97 | 00:00:00 | | 2004-08-27 | 26,25 | 640.500 | 26,35 | 26,17 | 26,28 | 00:00:00 | | 2004-08-30 | 26,14 | 561.900 | 26,28 | 26,04 | 26,26 | 00:00:00 | | 2004-08-31 | 26,20 | 1.886.500 | 26,42 | 26,09 | 26,15 | 00:00:00 | | 2004-09-01 | 26,20 | 1.320.100 | 26,30 | 26,09 | 26,20 | 00:00:00 | | 2004-09-02 | 26,70 | 877.800 | 26,73 | 26,25 | 26,32 | 00:00:00 | | 2004-09-03 | 27,14 | 1.475.300 | 27,25 | 26,73 | 26,75 | 00:00:00 | | 2004-09-07 | 27,30 | 1.307.000 | 27,47 | 27,17 | 27,28 | 00:00:00 | | 2004-09-08 | 27,03 | 2.240.000 | 27,30 | 26,87 | 27,30 | 00:00:00 | | 2004-09-09 | 26,94 | 1.141.100 | 27,16 | 26,61 | 26,99 | 00:00:00 | | 2004-09-10 | 26,94 | 820.300 | 27,00 | 26,68 | 26,91 | 00:00:00 | | 2004-09-13 | 27,17 | 1.079.800 | 27,20 | 26,85 | 26,94 | 00:00:00 | | 2004-09-14 | 27,05 | 929.700 | 27,30 | 26,92 | 27,19 | 00:00:00 | | 2004-09-15 | 26,69 | 1.438.400 | 27,09 | 26,57 | 27,05 | 00:00:00 | | 2004-09-16 | 26,98 | 1.511.200 | 27,14 | 26,84 | 26,86 | 00:00:00 | | 2004-09-17 | 26,94 | 1.586.800 | 27,03 | 26,71 | 26,95 | 00:00:00 | | 2004-09-20 | 26,33 | 1.854.900 | 26,84 | 26,27 | 26,84 | 00:00:00 | | 2004-09-21 | 25,81 | 2.761.900 | 26,31 | 25,45 | 26,30 | 00:00:00 | | 2004-09-22 | 25,96 | 2.958.900 | 26,67 | 25,82 | 26,25 | 00:00:00 | | 2004-09-23 | 25,77 | 1.418.800 | 25,98 | 25,69 | 25,86 | 00:00:00 | | 2004-09-24 | 25,84 | 1.400.100 | 26,17 | 25,75 | 25,78 | 00:00:00 | | 2004-09-27 | 25,63 | 1.047.600 | 25,86 | 25,60 | 25,75 | 00:00:00 | | 2004-09-28 | 25,91 | 1.187.900 | 25,94 | 25,66 | 25,77 | 00:00:00 | | 2004-09-29 | 25,95 | 703.100 | 25,99 | 25,65 | 25,92 | 00:00:00 | | 2004-09-30 | 25,71 | 1.568.000 | 25,95 | 25,68 | 25,95 | 00:00:00 | | 2004-10-01 | 25,86 | 1.453.700 | 25,94 | 25,71 | 25,72 | 00:00:00 | | 2004-10-04 | 26,21 | 1.330.800 | 26,25 | 25,87 | 25,90 | 00:00:00 | | 2004-10-05 | 26,21 | 1.043.200 | 26,35 | 26,07 | 26,14 | 00:00:00 | | 2004-10-06 | 26,20 | 1.214.500 | 26,23 | 26,05 | 26,21 | 00:00:00 | | 2004-10-07 | 25,93 | 812.600 | 26,24 | 25,92 | 26,21 | 00:00:00 | | 2004-10-08 | 25,96 | 855.500 | 26,15 | 25,80 | 25,94 | 00:00:00 | | 2004-10-11 | 26,00 | 639.500 | 26,07 | 25,91 | 25,93 | 00:00:00 | | 2004-10-12 | 26,01 | 894.200 | 26,06 | 25,78 | 25,90 | 00:00:00 | | 2004-10-13 | 25,73 | 876.700 | 26,09 | 25,63 | 26,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
