|
 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 | | 2000-12-13 | 24,31 | 1.027.900 | 24,50 | 24,12 | 24,12 | 00:00:00 | | 2000-12-14 | 24,50 | 2.035.300 | 24,69 | 24,12 | 24,31 | 00:00:00 | | 2000-12-15 | 23,87 | 2.500.900 | 24,69 | 23,81 | 24,06 | 00:00:00 | | 2000-12-18 | 24,25 | 1.070.800 | 24,69 | 23,81 | 23,94 | 00:00:00 | | 2000-12-19 | 24,87 | 1.515.300 | 25,19 | 24,44 | 24,62 | 00:00:00 | | 2000-12-20 | 25,06 | 1.318.200 | 25,19 | 24,31 | 25,06 | 00:00:00 | | 2000-12-21 | 25,44 | 2.138.400 | 25,50 | 24,00 | 24,00 | 00:00:00 | | 2000-12-22 | 25,50 | 1.364.800 | 25,69 | 24,62 | 25,56 | 00:00:00 | | 2000-12-26 | 25,37 | 1.329.200 | 25,69 | 25,06 | 25,50 | 00:00:00 | | 2000-12-27 | 26,00 | 1.330.100 | 26,12 | 25,06 | 25,12 | 00:00:00 | | 2000-12-28 | 26,06 | 953.100 | 26,12 | 25,50 | 25,75 | 00:00:00 | | 2000-12-29 | 26,00 | 1.067.200 | 26,19 | 25,69 | 26,06 | 00:00:00 | | 2001-01-02 | 25,56 | 777.300 | 26,00 | 25,56 | 25,87 | 00:00:00 | | 2001-01-03 | 23,94 | 2.972.100 | 25,94 | 23,87 | 25,50 | 00:00:00 | | 2001-01-04 | 22,75 | 3.781.600 | 23,87 | 21,87 | 23,81 | 00:00:00 | | 2001-01-05 | 23,37 | 1.755.800 | 23,56 | 22,50 | 22,75 | 00:00:00 | | 2001-01-08 | 23,81 | 1.268.400 | 23,87 | 23,12 | 23,12 | 00:00:00 | | 2001-01-09 | 24,19 | 1.318.600 | 24,31 | 23,50 | 23,69 | 00:00:00 | | 2001-01-10 | 24,31 | 1.269.800 | 24,44 | 24,00 | 24,19 | 00:00:00 | | 2001-01-11 | 23,75 | 1.414.700 | 24,37 | 23,69 | 24,37 | 00:00:00 | | 2001-01-12 | 23,50 | 1.538.400 | 23,56 | 23,31 | 23,56 | 00:00:00 | | 2001-01-16 | 23,75 | 1.370.700 | 23,81 | 23,44 | 23,50 | 00:00:00 | | 2001-01-17 | 23,75 | 1.426.500 | 23,94 | 23,44 | 23,44 | 00:00:00 | | 2001-01-18 | 24,00 | 1.288.900 | 24,19 | 23,75 | 23,75 | 00:00:00 | | 2001-01-19 | 23,62 | 1.506.500 | 24,00 | 23,44 | 23,87 | 00:00:00 | | 2001-01-22 | 23,62 | 1.609.600 | 23,81 | 23,37 | 23,69 | 00:00:00 | | 2001-01-23 | 23,50 | 1.367.100 | 23,62 | 23,12 | 23,62 | 00:00:00 | | 2001-01-24 | 23,37 | 1.405.600 | 23,56 | 23,06 | 23,50 | 00:00:00 | | 2001-01-25 | 23,50 | 1.229.200 | 23,81 | 23,06 | 23,44 | 00:00:00 | | 2001-01-26 | 23,31 | 1.455.100 | 23,50 | 23,06 | 23,31 | 00:00:00 | | 2001-01-29 | 23,47 | 976.300 | 23,68 | 23,11 | 23,27 | 00:00:00 | | 2001-01-30 | 23,76 | 1.221.800 | 24,00 | 23,19 | 23,47 | 00:00:00 | | 2001-01-31 | 23,40 | 1.503.700 | 23,90 | 23,33 | 23,90 | 00:00:00 | | 2001-02-01 | 24,11 | 1.344.200 | 24,28 | 23,34 | 23,85 | 00:00:00 | | 2001-02-02 | 24,02 | 1.783.500 | 24,54 | 23,90 | 24,35 | 00:00:00 | | 2001-02-05 | 23,93 | 1.079.400 | 24,48 | 23,75 | 24,03 | 00:00:00 | | 2001-02-06 | 24,02 | 929.300 | 24,09 | 23,81 | 24,00 | 00:00:00 | | 2001-02-07 | 24,26 | 860.900 | 24,50 | 24,01 | 24,50 | 00:00:00 | | 2001-02-08 | 24,76 | 1.667.200 | 24,95 | 24,31 | 24,43 | 00:00:00 | | 2001-02-09 | 24,46 | 1.221.900 | 24,89 | 24,36 | 24,85 | 00:00:00 | | 2001-02-12 | 24,80 | 899.100 | 24,90 | 24,12 | 24,55 | 00:00:00 | | 2001-02-13 | 24,86 | 1.360.500 | 24,99 | 21,49 | 24,99 | 00:00:00 | | 2001-02-14 | 20,01 | 29.568.200 | 20,20 | 18,75 | 18,75 | 00:00:00 | | 2001-02-15 | 20,91 | 7.411.900 | 21,00 | 20,05 | 20,10 | 00:00:00 | | 2001-02-16 | 20,54 | 4.096.600 | 20,70 | 20,40 | 20,70 | 00:00:00 | | 2001-02-20 | 20,54 | 3.054.400 | 20,79 | 20,26 | 20,46 | 00:00:00 | | 2001-02-21 | 20,32 | 2.224.500 | 20,53 | 20,08 | 20,50 | 00:00:00 | | 2001-02-22 | 20,02 | 2.806.400 | 20,50 | 19,90 | 20,50 | 00:00:00 | | 2001-02-23 | 19,80 | 2.774.700 | 20,05 | 19,60 | 19,95 | 00:00:00 | | 2001-02-26 | 19,74 | 1.912.800 | 19,96 | 19,50 | 19,80 | 00:00:00 | | 2001-02-27 | 19,30 | 2.688.400 | 19,74 | 19,00 | 19,74 | 00:00:00 | | 2001-02-28 | 19,68 | 1.555.700 | 19,69 | 19,01 | 19,20 | 00:00:00 | | 2001-03-01 | 19,72 | 2.116.600 | 19,99 | 19,52 | 19,95 | 00:00:00 | | 2001-03-02 | 19,28 | 2.372.700 | 19,93 | 19,10 | 19,93 | 00:00:00 | | 2001-03-05 | 19,33 | 1.462.500 | 19,66 | 19,20 | 19,45 | 00:00:00 | | 2001-03-06 | 19,16 | 1.614.300 | 19,40 | 19,08 | 19,08 | 00:00:00 | | 2001-03-07 | 19,47 | 1.967.900 | 19,65 | 19,18 | 19,25 | 00:00:00 | | 2001-03-08 | 19,40 | 3.170.600 | 19,64 | 19,00 | 19,31 | 00:00:00 | | 2001-03-09 | 19,52 | 1.323.600 | 19,60 | 19,25 | 19,48 | 00:00:00 | | 2001-03-12 | 19,78 | 1.745.200 | 19,99 | 19,26 | 19,28 | 00:00:00 | | 2001-03-13 | 19,61 | 1.385.200 | 19,83 | 19,13 | 19,80 | 00:00:00 | | 2001-03-14 | 19,35 | 1.878.500 | 19,62 | 19,10 | 19,62 | 00:00:00 | | 2001-03-15 | 19,50 | 1.781.900 | 19,60 | 19,32 | 19,60 | 00:00:00 | | 2001-03-16 | 19,27 | 2.202.800 | 19,43 | 19,05 | 19,05 | 00:00:00 | | 2001-03-19 | 19,17 | 2.160.000 | 19,40 | 19,10 | 19,38 | 00:00:00 | | 2001-03-20 | 18,87 | 2.305.900 | 19,14 | 18,76 | 19,13 | 00:00:00 | | 2001-03-21 | 18,83 | 2.235.200 | 19,04 | 18,76 | 19,00 | 00:00:00 | | 2001-03-22 | 18,85 | 2.431.800 | 19,04 | 18,71 | 18,98 | 00:00:00 | | 2001-03-23 | 19,03 | 2.204.200 | 19,14 | 18,41 | 18,75 | 00:00:00 | | 2001-03-26 | 18,41 | 3.122.400 | 19,18 | 18,18 | 19,02 | 00:00:00 | | 2001-03-27 | 18,13 | 5.089.500 | 18,20 | 17,50 | 17,50 | 00:00:00 | | 2001-03-28 | 18,15 | 3.483.400 | 18,24 | 18,00 | 18,10 | 00:00:00 | | 2001-03-29 | 17,99 | 2.777.800 | 18,15 | 17,91 | 18,15 | 00:00:00 | | 2001-03-30 | 18,24 | 2.548.900 | 18,35 | 17,86 | 18,00 | 00:00:00 | | 2001-04-02 | 18,14 | 1.267.400 | 18,44 | 18,04 | 18,36 | 00:00:00 | | 2001-04-03 | 18,11 | 1.770.900 | 18,20 | 17,86 | 18,14 | 00:00:00 | | 2001-04-04 | 18,99 | 2.389.100 | 18,99 | 18,15 | 18,25 | 00:00:00 | | 2001-04-05 | 19,11 | 2.424.800 | 19,20 | 18,95 | 19,00 | 00:00:00 | | 2001-04-06 | 19,50 | 3.139.900 | 19,68 | 19,11 | 19,11 | 00:00:00 | | 2001-04-09 | 19,72 | 2.434.800 | 19,90 | 19,62 | 19,65 | 00:00:00 | | 2001-04-10 | 19,49 | 1.843.200 | 19,69 | 19,41 | 19,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
