|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 28,59 | 1.210.800 | 28,75 | 28,46 | 28,74 | 00:00:00 | | 2005-02-08 | 28,45 | 1.331.700 | 28,77 | 28,44 | 28,60 | 00:00:00 | | 2005-02-09 | 28,32 | 1.210.600 | 28,56 | 28,17 | 28,52 | 00:00:00 | | 2005-02-10 | 28,19 | 1.459.900 | 28,50 | 28,18 | 28,31 | 00:00:00 | | 2005-02-11 | 28,47 | 1.945.400 | 28,65 | 28,15 | 28,25 | 00:00:00 | | 2005-02-14 | 28,52 | 1.111.600 | 28,60 | 28,35 | 28,50 | 00:00:00 | | 2005-02-15 | 29,12 | 1.885.700 | 29,18 | 28,42 | 28,57 | 00:00:00 | | 2005-02-16 | 28,86 | 962.900 | 29,25 | 28,80 | 29,12 | 00:00:00 | | 2005-02-17 | 28,43 | 1.111.900 | 28,93 | 28,43 | 28,86 | 00:00:00 | | 2005-02-18 | 28,53 | 1.117.500 | 28,61 | 28,34 | 28,44 | 00:00:00 | | 2005-02-22 | 27,50 | 3.357.300 | 28,62 | 27,40 | 28,53 | 00:00:00 | | 2005-02-23 | 26,62 | 5.546.300 | 27,54 | 26,27 | 27,54 | 00:00:00 | | 2005-02-24 | 27,31 | 3.014.500 | 27,31 | 26,54 | 26,80 | 00:00:00 | | 2005-02-25 | 27,43 | 1.785.500 | 27,53 | 27,06 | 27,35 | 00:00:00 | | 2005-02-28 | 27,32 | 1.767.300 | 27,59 | 27,06 | 27,45 | 00:00:00 | | 2005-03-01 | 28,05 | 2.229.200 | 28,06 | 27,43 | 27,48 | 00:00:00 | | 2005-03-02 | 28,00 | 1.834.100 | 28,05 | 27,75 | 28,05 | 00:00:00 | | 2005-03-03 | 27,80 | 1.893.000 | 28,07 | 27,67 | 28,00 | 00:00:00 | | 2005-03-04 | 28,23 | 1.236.000 | 28,39 | 27,95 | 28,05 | 00:00:00 | | 2005-03-07 | 28,18 | 915.300 | 28,30 | 28,03 | 28,30 | 00:00:00 | | 2005-03-08 | 28,01 | 966.500 | 28,15 | 27,79 | 28,06 | 00:00:00 | | 2005-03-09 | 27,87 | 1.491.000 | 28,07 | 27,68 | 27,98 | 00:00:00 | | 2005-03-10 | 28,25 | 1.325.400 | 28,30 | 27,80 | 27,80 | 00:00:00 | | 2005-03-11 | 27,76 | 1.366.600 | 28,25 | 27,68 | 28,18 | 00:00:00 | | 2005-03-14 | 28,00 | 1.164.000 | 28,03 | 27,69 | 27,77 | 00:00:00 | | 2005-03-15 | 27,74 | 1.086.300 | 28,10 | 27,64 | 28,00 | 00:00:00 | | 2005-03-16 | 27,63 | 1.210.500 | 27,80 | 27,51 | 27,60 | 00:00:00 | | 2005-03-17 | 27,65 | 880.000 | 27,85 | 27,53 | 27,73 | 00:00:00 | | 2005-03-18 | 27,10 | 3.019.900 | 27,63 | 27,01 | 27,57 | 00:00:00 | | 2005-03-21 | 26,90 | 1.864.400 | 27,24 | 26,90 | 27,23 | 00:00:00 | | 2005-03-22 | 26,48 | 2.150.400 | 26,88 | 26,48 | 26,78 | 00:00:00 | | 2005-03-23 | 26,95 | 2.438.600 | 27,24 | 26,60 | 26,60 | 00:00:00 | | 2005-03-24 | 26,25 | 3.988.300 | 26,56 | 25,80 | 26,55 | 00:00:00 | | 2005-03-28 | 26,38 | 2.001.300 | 26,62 | 25,70 | 25,70 | 00:00:00 | | 2005-03-29 | 26,45 | 2.532.800 | 26,70 | 25,95 | 26,18 | 00:00:00 | | 2005-03-30 | 26,55 | 2.601.800 | 26,93 | 26,31 | 26,56 | 00:00:00 | | 2005-03-31 | 27,02 | 2.297.300 | 27,08 | 26,43 | 26,64 | 00:00:00 | | 2005-04-01 | 26,67 | 2.843.900 | 27,23 | 26,63 | 27,06 | 00:00:00 | | 2005-04-04 | 26,63 | 2.203.000 | 26,75 | 26,25 | 26,74 | 00:00:00 | | 2005-04-05 | 26,71 | 1.525.000 | 26,83 | 26,60 | 26,63 | 00:00:00 | | 2005-04-06 | 26,97 | 1.645.600 | 27,03 | 26,69 | 26,90 | 00:00:00 | | 2005-04-07 | 27,03 | 1.111.700 | 27,09 | 26,90 | 27,00 | 00:00:00 | | 2005-04-08 | 26,85 | 885.500 | 27,14 | 26,82 | 27,06 | 00:00:00 | | 2005-04-11 | 26,95 | 704.300 | 27,13 | 26,88 | 26,88 | 00:00:00 | | 2005-04-12 | 27,24 | 1.175.800 | 27,30 | 26,80 | 26,84 | 00:00:00 | | 2005-04-13 | 26,94 | 882.100 | 27,25 | 26,85 | 27,07 | 00:00:00 | | 2005-04-14 | 26,69 | 1.272.900 | 27,00 | 26,67 | 26,90 | 00:00:00 | | 2005-04-15 | 26,38 | 1.375.100 | 26,85 | 26,32 | 26,63 | 00:00:00 | | 2005-04-18 | 26,28 | 1.351.100 | 26,60 | 26,25 | 26,25 | 00:00:00 | | 2005-04-19 | 26,17 | 1.333.100 | 26,28 | 26,01 | 26,28 | 00:00:00 | | 2005-04-20 | 25,90 | 1.110.600 | 26,28 | 25,80 | 26,12 | 00:00:00 | | 2005-04-21 | 26,41 | 962.200 | 26,47 | 25,95 | 25,98 | 00:00:00 | | 2005-04-22 | 26,39 | 1.468.200 | 26,67 | 26,21 | 26,28 | 00:00:00 | | 2005-04-25 | 26,81 | 1.185.200 | 26,90 | 26,36 | 26,41 | 00:00:00 | | 2005-04-26 | 26,30 | 1.327.200 | 26,89 | 26,30 | 26,82 | 00:00:00 | | 2005-04-27 | 26,95 | 2.083.800 | 27,02 | 26,20 | 26,35 | 00:00:00 | | 2005-04-28 | 26,63 | 1.654.900 | 26,84 | 26,43 | 26,55 | 00:00:00 | | 2005-04-29 | 26,75 | 2.576.000 | 26,87 | 26,60 | 26,68 | 00:00:00 | | 2005-05-02 | 26,92 | 1.115.500 | 27,05 | 26,63 | 26,88 | 00:00:00 | | 2005-05-03 | 27,09 | 1.190.200 | 27,11 | 26,79 | 26,79 | 00:00:00 | | 2005-05-04 | 27,25 | 1.091.300 | 27,30 | 26,96 | 27,08 | 00:00:00 | | 2005-05-05 | 27,02 | 790.100 | 27,30 | 26,76 | 27,20 | 00:00:00 | | 2005-05-06 | 27,04 | 774.800 | 27,28 | 26,98 | 27,01 | 00:00:00 | | 2005-05-09 | 27,26 | 916.700 | 27,33 | 26,91 | 26,97 | 00:00:00 | | 2005-05-10 | 27,07 | 1.219.600 | 27,19 | 26,90 | 27,05 | 00:00:00 | | 2005-05-11 | 27,19 | 914.900 | 27,23 | 26,82 | 27,00 | 00:00:00 | | 2005-05-12 | 26,85 | 932.300 | 27,25 | 26,76 | 27,15 | 00:00:00 | | 2005-05-13 | 26,40 | 1.518.400 | 26,78 | 26,23 | 26,77 | 00:00:00 | | 2005-05-16 | 26,80 | 1.035.000 | 26,80 | 26,40 | 26,40 | 00:00:00 | | 2005-05-17 | 27,00 | 1.493.900 | 27,00 | 26,56 | 26,69 | 00:00:00 | | 2005-05-18 | 27,32 | 1.333.500 | 27,35 | 26,97 | 27,05 | 00:00:00 | | 2005-05-19 | 27,02 | 1.290.400 | 27,14 | 26,80 | 27,00 | 00:00:00 | | 2005-05-20 | 27,34 | 1.503.000 | 27,34 | 26,86 | 27,02 | 00:00:00 | | 2005-05-23 | 27,10 | 1.324.700 | 27,34 | 27,01 | 27,34 | 00:00:00 | | 2005-05-24 | 26,97 | 1.747.200 | 27,03 | 26,58 | 26,97 | 00:00:00 | | 2005-05-25 | 26,76 | 1.233.800 | 26,99 | 26,57 | 26,95 | 00:00:00 | | 2005-05-26 | 26,78 | 906.700 | 26,91 | 26,61 | 26,81 | 00:00:00 | | 2005-05-27 | 26,59 | 1.104.500 | 26,70 | 26,41 | 26,70 | 00:00:00 | | 2005-05-31 | 26,15 | 2.181.000 | 26,59 | 26,06 | 26,59 | 00:00:00 | | 2005-06-01 | 26,03 | 2.570.800 | 26,32 | 25,92 | 26,10 | 00:00:00 | | 2005-06-02 | 25,93 | 2.026.300 | 26,14 | 25,84 | 26,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
