|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 19,44 | 1.047.700 | 19,69 | 19,31 | 19,56 | 00:00:00 | | 2000-04-28 | 18,87 | 1.185.000 | 19,44 | 18,81 | 19,19 | 00:00:00 | | 2000-05-01 | 19,69 | 1.150.300 | 20,00 | 18,87 | 18,87 | 00:00:00 | | 2000-05-02 | 19,44 | 1.235.600 | 19,69 | 19,31 | 19,56 | 00:00:00 | | 2000-05-03 | 20,44 | 1.906.400 | 20,81 | 19,75 | 19,75 | 00:00:00 | | 2000-05-04 | 20,75 | 983.500 | 20,81 | 20,12 | 20,44 | 00:00:00 | | 2000-05-05 | 20,56 | 763.300 | 20,87 | 20,37 | 20,50 | 00:00:00 | | 2000-05-08 | 20,94 | 1.245.700 | 21,06 | 20,50 | 20,75 | 00:00:00 | | 2000-05-09 | 21,69 | 1.798.100 | 21,81 | 20,94 | 21,12 | 00:00:00 | | 2000-05-10 | 21,44 | 917.000 | 21,69 | 21,31 | 21,50 | 00:00:00 | | 2000-05-11 | 21,37 | 585.800 | 21,69 | 21,37 | 21,69 | 00:00:00 | | 2000-05-12 | 21,69 | 698.500 | 21,69 | 21,31 | 21,62 | 00:00:00 | | 2000-05-15 | 21,44 | 826.700 | 22,00 | 21,37 | 21,81 | 00:00:00 | | 2000-05-16 | 21,75 | 649.300 | 21,81 | 21,37 | 21,56 | 00:00:00 | | 2000-05-17 | 21,37 | 1.198.700 | 21,50 | 20,81 | 21,44 | 00:00:00 | | 2000-05-18 | 21,31 | 702.800 | 21,50 | 21,00 | 21,31 | 00:00:00 | | 2000-05-19 | 21,37 | 898.400 | 21,62 | 21,00 | 21,44 | 00:00:00 | | 2000-05-22 | 22,19 | 1.008.400 | 22,25 | 21,06 | 21,37 | 00:00:00 | | 2000-05-23 | 22,44 | 1.452.200 | 22,50 | 21,94 | 22,00 | 00:00:00 | | 2000-05-24 | 22,81 | 952.100 | 22,87 | 22,19 | 22,25 | 00:00:00 | | 2000-05-25 | 22,81 | 882.200 | 22,94 | 22,37 | 22,94 | 00:00:00 | | 2000-05-26 | 22,94 | 844.600 | 23,25 | 22,62 | 22,81 | 00:00:00 | | 2000-05-30 | 23,44 | 1.090.500 | 23,44 | 22,56 | 23,06 | 00:00:00 | | 2000-05-31 | 23,06 | 901.200 | 23,44 | 22,75 | 23,44 | 00:00:00 | | 2000-06-01 | 23,12 | 1.182.100 | 23,69 | 22,87 | 23,00 | 00:00:00 | | 2000-06-02 | 22,00 | 1.554.100 | 23,62 | 21,94 | 23,50 | 00:00:00 | | 2000-06-05 | 21,94 | 1.104.100 | 22,56 | 21,81 | 22,19 | 00:00:00 | | 2000-06-06 | 21,37 | 1.752.700 | 21,69 | 21,00 | 21,25 | 00:00:00 | | 2000-06-07 | 21,81 | 903.500 | 22,12 | 21,56 | 21,69 | 00:00:00 | | 2000-06-08 | 21,69 | 1.298.400 | 21,75 | 21,19 | 21,50 | 00:00:00 | | 2000-06-09 | 21,50 | 445.500 | 21,69 | 21,44 | 21,69 | 00:00:00 | | 2000-06-12 | 21,62 | 742.100 | 22,00 | 21,50 | 21,56 | 00:00:00 | | 2000-06-13 | 21,56 | 857.500 | 22,00 | 21,37 | 21,62 | 00:00:00 | | 2000-06-14 | 21,69 | 730.500 | 21,81 | 21,37 | 21,56 | 00:00:00 | | 2000-06-15 | 21,56 | 617.400 | 22,00 | 21,56 | 21,87 | 00:00:00 | | 2000-06-16 | 21,19 | 942.900 | 21,81 | 21,06 | 21,62 | 00:00:00 | | 2000-06-19 | 21,00 | 914.000 | 21,56 | 20,75 | 21,31 | 00:00:00 | | 2000-06-20 | 20,31 | 2.253.300 | 20,75 | 20,00 | 20,75 | 00:00:00 | | 2000-06-21 | 19,87 | 1.450.200 | 20,37 | 19,69 | 20,25 | 00:00:00 | | 2000-06-22 | 19,87 | 1.267.300 | 20,19 | 19,69 | 19,94 | 00:00:00 | | 2000-06-23 | 18,50 | 3.691.900 | 20,19 | 18,25 | 20,12 | 00:00:00 | | 2000-06-26 | 19,75 | 2.424.700 | 19,81 | 19,25 | 19,25 | 00:00:00 | | 2000-06-27 | 19,87 | 1.745.500 | 20,31 | 19,69 | 19,81 | 00:00:00 | | 2000-06-28 | 19,83 | 1.006.600 | 20,12 | 19,75 | 20,06 | 00:00:00 | | 2000-06-29 | 19,62 | 954.000 | 19,87 | 19,56 | 19,81 | 00:00:00 | | 2000-06-30 | 19,06 | 2.073.100 | 19,87 | 19,05 | 19,69 | 00:00:00 | | 2000-07-03 | 19,50 | 569.200 | 19,50 | 19,19 | 19,25 | 00:00:00 | | 2000-07-05 | 20,31 | 1.201.000 | 20,44 | 19,56 | 19,75 | 00:00:00 | | 2000-07-06 | 21,37 | 3.428.100 | 21,37 | 20,44 | 20,50 | 00:00:00 | | 2000-07-07 | 21,25 | 1.491.100 | 21,44 | 20,75 | 21,37 | 00:00:00 | | 2000-07-10 | 21,06 | 1.290.500 | 21,50 | 21,06 | 21,31 | 00:00:00 | | 2000-07-11 | 21,25 | 1.506.800 | 21,50 | 21,06 | 21,06 | 00:00:00 | | 2000-07-12 | 20,94 | 1.102.300 | 21,31 | 20,94 | 21,12 | 00:00:00 | | 2000-07-13 | 21,12 | 1.137.000 | 21,44 | 21,00 | 21,00 | 00:00:00 | | 2000-07-14 | 21,00 | 941.600 | 21,50 | 20,94 | 21,12 | 00:00:00 | | 2000-07-17 | 20,81 | 868.900 | 21,06 | 20,81 | 21,00 | 00:00:00 | | 2000-07-18 | 21,25 | 721.600 | 21,37 | 20,75 | 20,81 | 00:00:00 | | 2000-07-19 | 21,25 | 1.128.100 | 21,62 | 21,19 | 21,37 | 00:00:00 | | 2000-07-20 | 21,50 | 900.000 | 21,69 | 21,25 | 21,31 | 00:00:00 | | 2000-07-21 | 21,37 | 907.000 | 21,69 | 21,37 | 21,62 | 00:00:00 | | 2000-07-24 | 21,25 | 557.600 | 21,44 | 21,19 | 21,37 | 00:00:00 | | 2000-07-25 | 21,25 | 775.900 | 21,37 | 21,19 | 21,19 | 00:00:00 | | 2000-07-26 | 20,94 | 1.145.400 | 21,25 | 20,87 | 21,19 | 00:00:00 | | 2000-07-27 | 20,87 | 670.500 | 21,12 | 20,62 | 20,69 | 00:00:00 | | 2000-07-28 | 20,62 | 621.900 | 20,81 | 20,44 | 20,75 | 00:00:00 | | 2000-07-31 | 20,44 | 929.200 | 21,00 | 20,37 | 20,62 | 00:00:00 | | 2000-08-01 | 21,12 | 975.100 | 21,25 | 20,56 | 20,69 | 00:00:00 | | 2000-08-02 | 21,56 | 944.300 | 21,56 | 21,25 | 21,37 | 00:00:00 | | 2000-08-03 | 21,69 | 1.082.100 | 21,75 | 21,56 | 21,56 | 00:00:00 | | 2000-08-04 | 21,06 | 1.050.900 | 21,50 | 21,00 | 21,44 | 00:00:00 | | 2000-08-07 | 20,69 | 691.200 | 21,06 | 20,62 | 21,00 | 00:00:00 | | 2000-08-08 | 20,44 | 1.067.400 | 20,69 | 20,19 | 20,69 | 00:00:00 | | 2000-08-09 | 20,25 | 1.223.500 | 20,44 | 19,87 | 20,00 | 00:00:00 | | 2000-08-10 | 19,94 | 1.463.500 | 20,25 | 19,87 | 20,25 | 00:00:00 | | 2000-08-11 | 20,06 | 1.714.800 | 20,12 | 19,75 | 19,94 | 00:00:00 | | 2000-08-14 | 19,75 | 1.624.700 | 20,06 | 19,56 | 20,06 | 00:00:00 | | 2000-08-15 | 19,37 | 1.652.400 | 19,75 | 19,37 | 19,75 | 00:00:00 | | 2000-08-16 | 19,87 | 1.848.000 | 20,06 | 19,37 | 19,44 | 00:00:00 | | 2000-08-17 | 19,94 | 1.962.600 | 20,31 | 19,94 | 19,94 | 00:00:00 | | 2000-08-18 | 19,95 | 864.000 | 20,06 | 19,94 | 20,00 | 00:00:00 | | 2000-08-21 | 20,06 | 848.500 | 20,25 | 20,00 | 20,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
