|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 25,73 | 876.700 | 26,09 | 25,63 | 26,01 | 00:00:00 | | 2004-10-14 | 25,85 | 746.000 | 26,02 | 25,67 | 25,85 | 00:00:00 | | 2004-10-15 | 26,10 | 1.256.100 | 26,16 | 25,83 | 25,95 | 00:00:00 | | 2004-10-18 | 26,02 | 947.200 | 26,25 | 25,94 | 26,10 | 00:00:00 | | 2004-10-19 | 25,94 | 689.900 | 26,17 | 25,89 | 26,01 | 00:00:00 | | 2004-10-20 | 25,79 | 1.232.500 | 25,91 | 25,59 | 25,90 | 00:00:00 | | 2004-10-21 | 25,77 | 956.200 | 25,86 | 25,61 | 25,69 | 00:00:00 | | 2004-10-22 | 25,62 | 862.400 | 25,89 | 25,59 | 25,75 | 00:00:00 | | 2004-10-25 | 25,59 | 1.500.100 | 25,72 | 25,38 | 25,62 | 00:00:00 | | 2004-10-26 | 25,99 | 1.006.300 | 25,99 | 25,50 | 25,59 | 00:00:00 | | 2004-10-27 | 26,40 | 1.333.100 | 26,40 | 25,89 | 25,99 | 00:00:00 | | 2004-10-28 | 26,22 | 1.405.600 | 26,36 | 25,88 | 26,06 | 00:00:00 | | 2004-10-29 | 26,40 | 1.080.300 | 26,45 | 26,22 | 26,22 | 00:00:00 | | 2004-11-01 | 26,50 | 1.375.000 | 26,59 | 26,25 | 26,43 | 00:00:00 | | 2004-11-02 | 26,53 | 1.099.400 | 26,69 | 26,40 | 26,50 | 00:00:00 | | 2004-11-03 | 26,82 | 940.700 | 26,85 | 26,59 | 26,60 | 00:00:00 | | 2004-11-04 | 27,30 | 1.644.500 | 27,31 | 26,77 | 26,90 | 00:00:00 | | 2004-11-05 | 27,29 | 1.246.500 | 27,51 | 27,19 | 27,35 | 00:00:00 | | 2004-11-08 | 27,53 | 1.411.300 | 27,61 | 27,11 | 27,35 | 00:00:00 | | 2004-11-09 | 27,60 | 1.612.000 | 27,73 | 27,44 | 27,54 | 00:00:00 | | 2004-11-10 | 27,79 | 1.062.300 | 27,86 | 27,55 | 27,60 | 00:00:00 | | 2004-11-11 | 27,95 | 1.231.700 | 28,02 | 27,73 | 27,81 | 00:00:00 | | 2004-11-12 | 28,13 | 1.019.000 | 28,15 | 27,80 | 27,88 | 00:00:00 | | 2004-11-15 | 27,64 | 1.592.300 | 27,65 | 27,32 | 27,55 | 00:00:00 | | 2004-11-16 | 27,52 | 892.500 | 27,70 | 27,43 | 27,48 | 00:00:00 | | 2004-11-17 | 27,55 | 934.700 | 27,70 | 27,41 | 27,65 | 00:00:00 | | 2004-11-18 | 27,50 | 851.400 | 27,60 | 27,28 | 27,55 | 00:00:00 | | 2004-11-19 | 27,28 | 869.700 | 27,53 | 27,10 | 27,50 | 00:00:00 | | 2004-11-22 | 27,09 | 1.490.900 | 27,38 | 26,92 | 27,35 | 00:00:00 | | 2004-11-23 | 27,11 | 863.300 | 27,20 | 26,86 | 27,20 | 00:00:00 | | 2004-11-24 | 27,14 | 663.200 | 27,31 | 27,06 | 27,25 | 00:00:00 | | 2004-11-26 | 27,20 | 367.200 | 27,33 | 27,15 | 27,22 | 00:00:00 | | 2004-11-29 | 27,20 | 1.282.000 | 27,40 | 27,13 | 27,34 | 00:00:00 | | 2004-11-30 | 27,05 | 1.274.200 | 27,29 | 26,97 | 27,28 | 00:00:00 | | 2004-12-01 | 27,19 | 1.643.500 | 27,29 | 27,01 | 27,14 | 00:00:00 | | 2004-12-02 | 27,40 | 1.420.900 | 27,51 | 27,19 | 27,30 | 00:00:00 | | 2004-12-03 | 27,53 | 1.138.300 | 27,62 | 27,32 | 27,45 | 00:00:00 | | 2004-12-06 | 27,22 | 1.099.300 | 27,50 | 27,10 | 27,41 | 00:00:00 | | 2004-12-07 | 26,89 | 1.348.100 | 27,28 | 26,84 | 27,22 | 00:00:00 | | 2004-12-08 | 27,04 | 2.164.300 | 27,11 | 26,90 | 27,02 | 00:00:00 | | 2004-12-09 | 26,95 | 1.027.100 | 27,01 | 26,40 | 26,40 | 00:00:00 | | 2004-12-10 | 26,97 | 852.000 | 27,13 | 26,76 | 26,97 | 00:00:00 | | 2004-12-13 | 27,31 | 971.300 | 27,37 | 27,05 | 27,18 | 00:00:00 | | 2004-12-14 | 27,76 | 1.376.500 | 27,89 | 27,36 | 27,48 | 00:00:00 | | 2004-12-15 | 27,74 | 1.065.500 | 27,85 | 27,62 | 27,80 | 00:00:00 | | 2004-12-16 | 27,63 | 965.700 | 27,68 | 27,47 | 27,68 | 00:00:00 | | 2004-12-17 | 27,52 | 2.523.600 | 27,68 | 27,40 | 27,40 | 00:00:00 | | 2004-12-20 | 27,65 | 1.075.200 | 27,83 | 27,42 | 27,70 | 00:00:00 | | 2004-12-21 | 27,70 | 1.390.300 | 27,89 | 27,50 | 27,83 | 00:00:00 | | 2004-12-22 | 28,05 | 2.764.900 | 28,15 | 27,76 | 28,00 | 00:00:00 | | 2004-12-23 | 28,68 | 2.366.900 | 28,75 | 28,06 | 28,23 | 00:00:00 | | 2004-12-27 | 29,10 | 2.357.100 | 29,28 | 28,72 | 28,75 | 00:00:00 | | 2004-12-28 | 29,37 | 1.881.400 | 29,57 | 29,12 | 29,12 | 00:00:00 | | 2004-12-29 | 29,25 | 1.668.300 | 29,42 | 29,13 | 29,35 | 00:00:00 | | 2004-12-30 | 29,40 | 1.113.300 | 29,47 | 29,22 | 29,28 | 00:00:00 | | 2004-12-31 | 29,45 | 996.500 | 29,65 | 29,28 | 29,44 | 00:00:00 | | 2005-01-03 | 29,23 | 1.754.300 | 29,59 | 29,16 | 29,25 | 00:00:00 | | 2005-01-04 | 29,13 | 2.012.900 | 29,51 | 29,05 | 29,38 | 00:00:00 | | 2005-01-05 | 28,84 | 2.250.100 | 29,24 | 28,82 | 29,14 | 00:00:00 | | 2005-01-06 | 29,06 | 1.270.600 | 29,12 | 28,77 | 28,86 | 00:00:00 | | 2005-01-07 | 28,92 | 1.105.900 | 29,10 | 28,78 | 29,00 | 00:00:00 | | 2005-01-10 | 29,02 | 977.900 | 29,18 | 28,86 | 28,95 | 00:00:00 | | 2005-01-11 | 28,90 | 1.216.200 | 29,09 | 28,61 | 29,00 | 00:00:00 | | 2005-01-12 | 28,97 | 1.199.600 | 28,97 | 28,64 | 28,90 | 00:00:00 | | 2005-01-13 | 29,16 | 2.484.600 | 29,25 | 28,84 | 28,90 | 00:00:00 | | 2005-01-14 | 29,20 | 1.931.100 | 29,37 | 29,12 | 29,17 | 00:00:00 | | 2005-01-18 | 29,81 | 2.854.900 | 29,90 | 29,27 | 29,30 | 00:00:00 | | 2005-01-19 | 29,94 | 2.158.700 | 30,05 | 29,76 | 29,80 | 00:00:00 | | 2005-01-20 | 29,91 | 1.769.900 | 30,07 | 29,83 | 30,00 | 00:00:00 | | 2005-01-21 | 30,00 | 2.183.600 | 30,24 | 29,80 | 29,81 | 00:00:00 | | 2005-01-24 | 29,65 | 1.895.900 | 30,00 | 29,59 | 30,00 | 00:00:00 | | 2005-01-25 | 29,42 | 1.560.600 | 29,77 | 29,33 | 29,77 | 00:00:00 | | 2005-01-26 | 29,53 | 2.029.300 | 29,83 | 29,19 | 29,45 | 00:00:00 | | 2005-01-27 | 29,53 | 1.558.000 | 29,64 | 29,38 | 29,60 | 00:00:00 | | 2005-01-28 | 29,25 | 1.437.800 | 29,32 | 29,01 | 29,25 | 00:00:00 | | 2005-01-31 | 29,50 | 1.109.400 | 29,50 | 29,23 | 29,34 | 00:00:00 | | 2005-02-01 | 28,99 | 1.750.200 | 29,35 | 28,95 | 29,35 | 00:00:00 | | 2005-02-02 | 29,04 | 1.944.100 | 29,05 | 28,75 | 29,00 | 00:00:00 | | 2005-02-03 | 28,61 | 1.850.500 | 28,97 | 28,58 | 28,90 | 00:00:00 | | 2005-02-04 | 28,74 | 1.618.700 | 28,81 | 28,40 | 28,54 | 00:00:00 | | 2005-02-07 | 28,59 | 1.210.800 | 28,75 | 28,46 | 28,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
