|
 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 | | 2006-01-20 | 20,72 | 2.236.800 | 20,82 | 20,68 | 20,80 | 00:00:00 | | 2006-01-23 | 20,87 | 2.533.600 | 20,90 | 20,70 | 20,75 | 00:00:00 | | 2006-01-24 | 21,11 | 3.242.000 | 21,18 | 20,82 | 20,94 | 00:00:00 | | 2006-01-25 | 21,18 | 2.604.900 | 21,21 | 21,03 | 21,20 | 00:00:00 | | 2006-01-26 | 20,43 | 4.454.100 | 21,14 | 20,37 | 21,09 | 00:00:00 | | 2006-01-27 | 20,81 | 1.972.900 | 20,81 | 20,41 | 20,58 | 00:00:00 | | 2006-01-30 | 20,78 | 1.792.600 | 20,89 | 20,62 | 20,76 | 00:00:00 | | 2006-01-31 | 20,73 | 2.509.400 | 20,83 | 20,50 | 20,67 | 00:00:00 | | 2006-02-01 | 20,98 | 2.333.700 | 21,03 | 20,65 | 20,65 | 00:00:00 | | 2006-02-02 | 20,74 | 2.337.900 | 20,95 | 20,65 | 20,95 | 00:00:00 | | 2006-02-03 | 21,15 | 5.052.200 | 21,30 | 20,85 | 20,90 | 00:00:00 | | 2006-02-06 | 20,89 | 2.787.400 | 21,18 | 20,76 | 21,10 | 00:00:00 | | 2006-02-07 | 20,66 | 2.361.900 | 20,90 | 20,47 | 20,82 | 00:00:00 | | 2006-02-08 | 20,64 | 1.436.500 | 20,71 | 20,50 | 20,60 | 00:00:00 | | 2006-02-09 | 20,57 | 1.962.800 | 20,73 | 20,41 | 20,63 | 00:00:00 | | 2006-02-10 | 20,47 | 2.544.100 | 20,71 | 20,37 | 20,50 | 00:00:00 | | 2006-02-13 | 20,45 | 1.532.100 | 20,58 | 20,26 | 20,39 | 00:00:00 | | 2006-02-14 | 20,51 | 1.593.100 | 20,59 | 20,36 | 20,47 | 00:00:00 | | 2006-02-15 | 20,60 | 1.708.500 | 20,67 | 20,35 | 20,51 | 00:00:00 | | 2006-02-16 | 20,60 | 1.689.500 | 20,63 | 20,52 | 20,60 | 00:00:00 | | 2006-02-17 | 20,61 | 1.455.500 | 20,71 | 20,48 | 20,58 | 00:00:00 | | 2006-02-21 | 20,57 | 1.536.600 | 20,77 | 20,46 | 20,65 | 00:00:00 | | 2006-02-22 | 20,93 | 1.876.000 | 21,09 | 20,64 | 20,67 | 00:00:00 | | 2006-02-23 | 20,63 | 2.126.500 | 21,02 | 20,53 | 20,90 | 00:00:00 | | 2006-02-24 | 20,95 | 2.118.000 | 21,06 | 20,69 | 20,75 | 00:00:00 | | 2006-02-27 | 21,39 | 2.440.300 | 21,40 | 21,16 | 21,20 | 00:00:00 | | 2006-02-28 | 21,03 | 2.429.500 | 21,40 | 20,95 | 21,39 | 00:00:00 | | 2006-03-01 | 21,35 | 2.035.500 | 21,37 | 21,10 | 21,14 | 00:00:00 | | 2006-03-02 | 21,07 | 2.716.200 | 21,45 | 20,96 | 21,41 | 00:00:00 | | 2006-03-03 | 21,12 | 1.597.900 | 21,28 | 20,96 | 21,01 | 00:00:00 | | 2006-03-06 | 20,81 | 2.113.400 | 21,20 | 20,72 | 21,13 | 00:00:00 | | 2006-03-07 | 20,77 | 1.510.000 | 20,91 | 20,66 | 20,80 | 00:00:00 | | 2006-03-08 | 20,75 | 2.152.700 | 20,89 | 20,50 | 20,77 | 00:00:00 | | 2006-03-09 | 20,76 | 1.750.000 | 20,91 | 20,72 | 20,75 | 00:00:00 | | 2006-03-10 | 20,82 | 1.910.800 | 20,91 | 20,69 | 20,80 | 00:00:00 | | 2006-03-13 | 20,97 | 2.938.200 | 21,11 | 20,67 | 20,78 | 00:00:00 | | 2006-03-14 | 20,75 | 2.849.500 | 20,89 | 20,52 | 20,83 | 00:00:00 | | 2006-03-15 | 20,41 | 3.677.100 | 20,99 | 20,31 | 20,69 | 00:00:00 | | 2006-03-16 | 19,50 | 24.235.800 | 19,50 | 18,85 | 19,25 | 00:00:00 | | 2006-03-17 | 19,64 | 6.982.300 | 19,74 | 19,33 | 19,53 | 00:00:00 | | 2006-03-20 | 19,75 | 3.982.700 | 19,75 | 19,50 | 19,64 | 00:00:00 | | 2006-03-21 | 19,99 | 4.929.500 | 20,01 | 19,62 | 19,75 | 00:00:00 | | 2006-03-22 | 20,26 | 5.187.100 | 20,39 | 19,85 | 19,88 | 00:00:00 | | 2006-03-23 | 20,54 | 3.924.100 | 20,62 | 20,26 | 20,42 | 00:00:00 | | 2006-03-24 | 20,89 | 4.592.800 | 20,90 | 20,60 | 20,60 | 00:00:00 | | 2006-03-27 | 21,08 | 4.905.500 | 21,10 | 20,82 | 20,93 | 00:00:00 | | 2006-03-28 | 20,93 | 4.231.300 | 21,21 | 20,83 | 21,12 | 00:00:00 | | 2006-03-29 | 21,32 | 3.554.300 | 21,41 | 20,99 | 21,05 | 00:00:00 | | 2006-03-30 | 21,28 | 4.965.800 | 21,35 | 21,05 | 21,17 | 00:00:00 | | 2006-03-31 | 21,46 | 4.025.200 | 21,59 | 21,30 | 21,35 | 00:00:00 | | 2006-04-03 | 21,65 | 3.746.900 | 21,71 | 21,44 | 21,50 | 00:00:00 | | 2006-04-04 | 21,61 | 4.056.400 | 21,64 | 21,41 | 21,61 | 00:00:00 | | 2006-04-05 | 21,76 | 2.772.100 | 21,81 | 21,51 | 21,61 | 00:00:00 | | 2006-04-06 | 21,69 | 2.755.600 | 21,75 | 21,51 | 21,75 | 00:00:00 | | 2006-04-07 | 21,54 | 2.597.200 | 21,71 | 21,53 | 21,66 | 00:00:00 | | 2006-04-10 | 21,56 | 2.459.900 | 21,58 | 21,40 | 21,46 | 00:00:00 | | 2006-04-11 | 21,55 | 3.948.300 | 21,88 | 21,47 | 21,51 | 00:00:00 | | 2006-04-12 | 21,23 | 2.568.500 | 21,51 | 21,17 | 21,51 | 00:00:00 | | 2006-04-13 | 21,19 | 2.369.500 | 21,39 | 21,04 | 21,23 | 00:00:00 | | 2006-04-17 | 21,33 | 1.823.000 | 21,46 | 21,19 | 21,20 | 00:00:00 | | 2006-04-18 | 21,40 | 2.734.700 | 21,53 | 21,24 | 21,25 | 00:00:00 | | 2006-04-19 | 21,51 | 2.037.500 | 21,52 | 21,30 | 21,35 | 00:00:00 | | 2006-04-20 | 21,71 | 2.764.500 | 21,72 | 21,37 | 21,43 | 00:00:00 | | 2006-04-21 | 21,82 | 2.543.900 | 21,85 | 21,60 | 21,85 | 00:00:00 | | 2006-04-24 | 22,27 | 3.712.600 | 22,36 | 21,80 | 21,80 | 00:00:00 | | 2006-04-25 | 22,35 | 2.675.100 | 22,40 | 22,17 | 22,24 | 00:00:00 | | 2006-04-26 | 22,63 | 2.858.700 | 22,69 | 22,39 | 22,40 | 00:00:00 | | 2006-04-27 | 22,59 | 2.541.700 | 22,77 | 22,30 | 22,45 | 00:00:00 | | 2006-04-28 | 22,68 | 3.039.900 | 22,73 | 22,50 | 22,55 | 00:00:00 | | 2006-05-01 | 22,72 | 2.534.800 | 22,89 | 22,55 | 22,64 | 00:00:00 | | 2006-05-02 | 23,06 | 2.992.700 | 23,18 | 22,55 | 22,78 | 00:00:00 | | 2006-05-03 | 22,88 | 2.157.500 | 23,06 | 22,79 | 23,00 | 00:00:00 | | 2006-05-04 | 22,87 | 1.250.300 | 23,00 | 22,84 | 22,95 | 00:00:00 | | 2006-05-05 | 23,00 | 2.758.600 | 23,08 | 22,87 | 22,88 | 00:00:00 | | 2006-05-08 | 23,04 | 1.672.500 | 23,18 | 22,80 | 23,02 | 00:00:00 | | 2006-05-09 | 23,26 | 2.494.300 | 23,28 | 22,95 | 23,05 | 00:00:00 | | 2006-05-10 | 23,09 | 1.361.200 | 23,28 | 22,95 | 23,17 | 00:00:00 | | 2006-05-11 | 22,93 | 1.405.500 | 23,08 | 22,88 | 23,07 | 00:00:00 | | 2006-05-12 | 22,75 | 1.834.600 | 22,93 | 22,72 | 22,91 | 00:00:00 | | 2006-05-15 | 22,80 | 2.109.700 | 22,80 | 22,56 | 22,75 | 00:00:00 | | 2006-05-16 | 22,61 | 2.279.500 | 22,78 | 22,51 | 22,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
