|
 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 | | 2005-09-26 | 23,15 | 1.753.200 | 23,39 | 23,07 | 23,29 | 00:00:00 | | 2005-09-27 | 23,33 | 1.826.000 | 23,44 | 23,12 | 23,25 | 00:00:00 | | 2005-09-28 | 24,02 | 3.131.300 | 24,04 | 23,44 | 23,47 | 00:00:00 | | 2005-09-29 | 24,34 | 2.641.100 | 24,40 | 23,71 | 23,91 | 00:00:00 | | 2005-09-30 | 24,75 | 3.177.200 | 24,76 | 24,33 | 24,34 | 00:00:00 | | 2005-10-03 | 24,74 | 2.915.400 | 24,91 | 24,35 | 24,75 | 00:00:00 | | 2005-10-04 | 24,75 | 2.227.500 | 24,96 | 24,72 | 24,87 | 00:00:00 | | 2005-10-05 | 24,37 | 1.789.600 | 24,76 | 24,30 | 24,65 | 00:00:00 | | 2005-10-06 | 24,01 | 2.562.600 | 24,45 | 23,84 | 24,35 | 00:00:00 | | 2005-10-07 | 24,24 | 2.031.200 | 24,32 | 23,97 | 24,13 | 00:00:00 | | 2005-10-10 | 24,04 | 1.330.700 | 24,30 | 23,90 | 24,17 | 00:00:00 | | 2005-10-11 | 23,90 | 1.628.700 | 24,12 | 23,80 | 24,05 | 00:00:00 | | 2005-10-12 | 23,84 | 1.432.600 | 24,13 | 23,75 | 23,98 | 00:00:00 | | 2005-10-13 | 23,77 | 1.192.200 | 23,94 | 23,60 | 23,77 | 00:00:00 | | 2005-10-14 | 24,02 | 1.029.900 | 24,10 | 23,56 | 23,77 | 00:00:00 | | 2005-10-17 | 23,83 | 2.203.500 | 23,99 | 23,62 | 23,98 | 00:00:00 | | 2005-10-18 | 23,90 | 1.105.600 | 23,95 | 23,69 | 23,83 | 00:00:00 | | 2005-10-19 | 23,82 | 1.641.500 | 23,90 | 23,31 | 23,90 | 00:00:00 | | 2005-10-20 | 23,39 | 1.810.000 | 23,97 | 23,31 | 23,94 | 00:00:00 | | 2005-10-21 | 23,35 | 1.906.400 | 23,64 | 23,30 | 23,47 | 00:00:00 | | 2005-10-24 | 23,42 | 1.699.900 | 23,57 | 23,14 | 23,46 | 00:00:00 | | 2005-10-25 | 23,38 | 1.356.300 | 23,46 | 23,24 | 23,42 | 00:00:00 | | 2005-10-26 | 23,45 | 1.513.500 | 23,64 | 23,41 | 23,41 | 00:00:00 | | 2005-10-27 | 23,33 | 898.600 | 23,52 | 23,25 | 23,39 | 00:00:00 | | 2005-10-28 | 23,37 | 1.571.600 | 23,39 | 23,00 | 23,15 | 00:00:00 | | 2005-10-31 | 23,27 | 2.727.800 | 23,54 | 23,14 | 23,38 | 00:00:00 | | 2005-11-01 | 23,30 | 1.773.200 | 23,41 | 23,12 | 23,18 | 00:00:00 | | 2005-11-02 | 23,30 | 1.390.400 | 23,36 | 23,06 | 23,30 | 00:00:00 | | 2005-11-03 | 23,26 | 1.037.200 | 23,42 | 23,16 | 23,35 | 00:00:00 | | 2005-11-04 | 23,29 | 2.365.900 | 23,37 | 23,12 | 23,25 | 00:00:00 | | 2005-11-07 | 23,49 | 1.851.800 | 23,50 | 23,16 | 23,30 | 00:00:00 | | 2005-11-08 | 23,16 | 1.857.000 | 23,44 | 23,06 | 23,35 | 00:00:00 | | 2005-11-09 | 23,30 | 1.903.700 | 23,42 | 23,11 | 23,21 | 00:00:00 | | 2005-11-10 | 23,47 | 1.488.200 | 23,52 | 23,13 | 23,30 | 00:00:00 | | 2005-11-11 | 23,42 | 787.400 | 23,54 | 23,33 | 23,53 | 00:00:00 | | 2005-11-14 | 23,05 | 1.685.000 | 23,38 | 22,98 | 23,34 | 00:00:00 | | 2005-11-15 | 22,91 | 2.316.100 | 23,20 | 22,88 | 23,02 | 00:00:00 | | 2005-11-16 | 22,52 | 2.070.500 | 23,00 | 22,44 | 22,89 | 00:00:00 | | 2005-11-17 | 22,76 | 1.384.300 | 22,79 | 22,50 | 22,53 | 00:00:00 | | 2005-11-18 | 22,75 | 1.673.700 | 22,90 | 22,65 | 22,90 | 00:00:00 | | 2005-11-21 | 22,65 | 2.291.000 | 23,00 | 22,65 | 22,75 | 00:00:00 | | 2005-11-22 | 22,03 | 4.791.100 | 22,37 | 21,90 | 22,27 | 00:00:00 | | 2005-11-23 | 21,94 | 2.632.000 | 22,03 | 21,79 | 21,93 | 00:00:00 | | 2005-11-25 | 21,94 | 1.085.400 | 21,99 | 21,84 | 21,96 | 00:00:00 | | 2005-11-28 | 21,80 | 2.278.300 | 22,04 | 21,68 | 22,00 | 00:00:00 | | 2005-11-29 | 21,78 | 1.709.800 | 21,96 | 21,77 | 21,96 | 00:00:00 | | 2005-11-30 | 21,50 | 5.102.700 | 21,88 | 21,47 | 21,80 | 00:00:00 | | 2005-12-01 | 21,51 | 3.086.400 | 21,72 | 21,47 | 21,59 | 00:00:00 | | 2005-12-02 | 21,40 | 2.229.200 | 21,55 | 21,33 | 21,54 | 00:00:00 | | 2005-12-05 | 21,23 | 2.377.000 | 21,42 | 21,14 | 21,35 | 00:00:00 | | 2005-12-06 | 20,70 | 8.164.500 | 20,89 | 20,45 | 20,59 | 00:00:00 | | 2005-12-07 | 20,31 | 4.601.600 | 20,71 | 20,22 | 20,52 | 00:00:00 | | 2005-12-08 | 20,15 | 4.537.200 | 20,40 | 20,00 | 20,31 | 00:00:00 | | 2005-12-09 | 20,13 | 2.424.200 | 20,36 | 20,06 | 20,12 | 00:00:00 | | 2005-12-12 | 20,05 | 2.465.300 | 20,13 | 19,99 | 20,09 | 00:00:00 | | 2005-12-13 | 20,19 | 3.537.100 | 20,25 | 20,01 | 20,10 | 00:00:00 | | 2005-12-14 | 20,27 | 2.798.600 | 20,42 | 20,10 | 20,12 | 00:00:00 | | 2005-12-15 | 20,36 | 2.593.200 | 20,42 | 20,17 | 20,28 | 00:00:00 | | 2005-12-16 | 20,51 | 3.459.700 | 20,59 | 20,31 | 20,37 | 00:00:00 | | 2005-12-19 | 20,60 | 2.666.200 | 20,67 | 20,50 | 20,51 | 00:00:00 | | 2005-12-20 | 20,73 | 3.371.500 | 20,80 | 20,55 | 20,55 | 00:00:00 | | 2005-12-21 | 20,94 | 3.066.600 | 21,00 | 20,73 | 20,80 | 00:00:00 | | 2005-12-22 | 20,60 | 4.196.600 | 20,79 | 20,25 | 20,25 | 00:00:00 | | 2005-12-23 | 20,35 | 2.698.500 | 20,58 | 20,25 | 20,46 | 00:00:00 | | 2005-12-27 | 20,18 | 3.295.500 | 20,34 | 20,15 | 20,33 | 00:00:00 | | 2005-12-28 | 20,23 | 1.961.300 | 20,34 | 20,15 | 20,15 | 00:00:00 | | 2005-12-29 | 20,26 | 2.551.000 | 20,33 | 20,15 | 20,15 | 00:00:00 | | 2005-12-30 | 20,28 | 2.693.900 | 20,35 | 20,18 | 20,26 | 00:00:00 | | 2006-01-03 | 20,52 | 2.373.700 | 20,55 | 20,28 | 20,45 | 00:00:00 | | 2006-01-04 | 20,59 | 3.234.400 | 20,75 | 20,48 | 20,52 | 00:00:00 | | 2006-01-05 | 20,48 | 2.468.300 | 20,74 | 20,47 | 20,65 | 00:00:00 | | 2006-01-06 | 20,43 | 2.659.600 | 20,69 | 20,35 | 20,60 | 00:00:00 | | 2006-01-09 | 20,56 | 2.662.500 | 20,69 | 20,36 | 20,40 | 00:00:00 | | 2006-01-10 | 20,35 | 2.836.600 | 20,65 | 20,33 | 20,50 | 00:00:00 | | 2006-01-11 | 20,24 | 2.194.400 | 20,45 | 20,22 | 20,36 | 00:00:00 | | 2006-01-12 | 20,39 | 4.124.400 | 20,42 | 20,20 | 20,20 | 00:00:00 | | 2006-01-13 | 20,52 | 3.334.800 | 20,56 | 20,40 | 20,45 | 00:00:00 | | 2006-01-17 | 20,55 | 2.291.500 | 20,61 | 20,40 | 20,43 | 00:00:00 | | 2006-01-18 | 20,69 | 2.464.400 | 20,73 | 20,50 | 20,55 | 00:00:00 | | 2006-01-19 | 20,78 | 3.160.900 | 20,83 | 20,64 | 20,66 | 00:00:00 | | 2006-01-20 | 20,72 | 2.236.800 | 20,82 | 20,68 | 20,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
