|
 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 | | 2001-04-10 | 19,49 | 1.843.200 | 19,69 | 19,41 | 19,42 | 00:00:00 | | 2001-04-11 | 19,35 | 1.466.400 | 19,60 | 19,27 | 19,50 | 00:00:00 | | 2001-04-12 | 19,47 | 733.000 | 19,75 | 19,34 | 19,48 | 00:00:00 | | 2001-04-16 | 19,80 | 936.000 | 19,85 | 19,48 | 19,59 | 00:00:00 | | 2001-04-17 | 19,94 | 1.181.700 | 20,10 | 19,60 | 19,80 | 00:00:00 | | 2001-04-18 | 20,05 | 1.457.200 | 20,30 | 19,81 | 20,00 | 00:00:00 | | 2001-04-19 | 20,19 | 1.061.700 | 20,25 | 20,01 | 20,19 | 00:00:00 | | 2001-04-20 | 20,05 | 988.300 | 20,23 | 19,94 | 20,20 | 00:00:00 | | 2001-04-23 | 20,16 | 782.800 | 20,30 | 20,09 | 20,10 | 00:00:00 | | 2001-04-24 | 20,09 | 881.000 | 20,22 | 20,04 | 20,22 | 00:00:00 | | 2001-04-25 | 20,53 | 990.900 | 20,55 | 20,00 | 20,00 | 00:00:00 | | 2001-04-26 | 20,46 | 829.600 | 20,74 | 20,26 | 20,28 | 00:00:00 | | 2001-04-27 | 20,72 | 712.100 | 20,77 | 20,40 | 20,55 | 00:00:00 | | 2001-04-30 | 20,81 | 1.063.100 | 20,98 | 20,64 | 20,84 | 00:00:00 | | 2001-05-01 | 21,31 | 1.158.700 | 21,31 | 20,66 | 20,81 | 00:00:00 | | 2001-05-02 | 20,76 | 1.054.400 | 21,01 | 20,55 | 21,00 | 00:00:00 | | 2001-05-03 | 20,70 | 1.102.800 | 21,01 | 20,12 | 21,01 | 00:00:00 | | 2001-05-04 | 21,02 | 796.400 | 21,02 | 20,43 | 20,45 | 00:00:00 | | 2001-05-07 | 21,35 | 1.139.800 | 21,38 | 20,77 | 21,02 | 00:00:00 | | 2001-05-08 | 21,43 | 1.026.700 | 21,43 | 21,11 | 21,35 | 00:00:00 | | 2001-05-09 | 21,20 | 945.500 | 21,43 | 21,03 | 21,43 | 00:00:00 | | 2001-05-10 | 21,47 | 841.000 | 21,50 | 21,26 | 21,47 | 00:00:00 | | 2001-05-11 | 21,14 | 779.500 | 21,64 | 21,02 | 21,25 | 00:00:00 | | 2001-05-14 | 21,22 | 556.000 | 21,40 | 21,12 | 21,38 | 00:00:00 | | 2001-05-15 | 21,12 | 557.200 | 21,25 | 20,90 | 21,23 | 00:00:00 | | 2001-05-16 | 21,69 | 940.900 | 21,69 | 20,85 | 20,89 | 00:00:00 | | 2001-05-17 | 21,05 | 1.452.500 | 21,63 | 20,70 | 21,50 | 00:00:00 | | 2001-05-18 | 21,00 | 1.296.900 | 21,24 | 20,80 | 20,95 | 00:00:00 | | 2001-05-21 | 20,85 | 1.637.800 | 21,01 | 20,50 | 21,00 | 00:00:00 | | 2001-05-22 | 20,50 | 1.552.000 | 21,01 | 20,50 | 20,89 | 00:00:00 | | 2001-05-23 | 20,61 | 1.566.200 | 20,93 | 20,47 | 20,70 | 00:00:00 | | 2001-05-24 | 20,07 | 5.867.200 | 20,53 | 19,75 | 19,75 | 00:00:00 | | 2001-05-25 | 20,27 | 2.576.900 | 20,29 | 20,05 | 20,20 | 00:00:00 | | 2001-05-29 | 21,05 | 2.231.600 | 21,13 | 20,18 | 20,37 | 00:00:00 | | 2001-05-30 | 20,75 | 1.457.600 | 21,00 | 20,62 | 20,78 | 00:00:00 | | 2001-05-31 | 20,85 | 889.700 | 20,98 | 20,60 | 20,98 | 00:00:00 | | 2001-06-01 | 20,64 | 1.368.300 | 20,90 | 20,30 | 20,90 | 00:00:00 | | 2001-06-04 | 20,61 | 544.000 | 20,69 | 20,40 | 20,54 | 00:00:00 | | 2001-06-05 | 20,61 | 888.100 | 20,74 | 20,31 | 20,36 | 00:00:00 | | 2001-06-06 | 20,39 | 707.600 | 20,65 | 20,36 | 20,61 | 00:00:00 | | 2001-06-07 | 20,40 | 890.600 | 20,50 | 20,25 | 20,30 | 00:00:00 | | 2001-06-08 | 20,25 | 597.800 | 20,40 | 20,16 | 20,40 | 00:00:00 | | 2001-06-11 | 19,99 | 2.291.800 | 20,34 | 19,96 | 20,25 | 00:00:00 | | 2001-06-12 | 20,29 | 1.155.800 | 20,35 | 19,92 | 19,99 | 00:00:00 | | 2001-06-13 | 20,45 | 1.379.500 | 20,53 | 20,20 | 20,38 | 00:00:00 | | 2001-06-14 | 20,53 | 1.581.500 | 20,75 | 20,38 | 20,49 | 00:00:00 | | 2001-06-15 | 20,60 | 1.542.000 | 20,74 | 20,30 | 20,65 | 00:00:00 | | 2001-06-18 | 20,27 | 802.600 | 20,80 | 20,21 | 20,80 | 00:00:00 | | 2001-06-19 | 20,11 | 846.500 | 20,45 | 20,05 | 20,35 | 00:00:00 | | 2001-06-20 | 20,22 | 1.274.200 | 20,46 | 20,03 | 20,05 | 00:00:00 | | 2001-06-21 | 20,99 | 1.223.700 | 21,00 | 20,17 | 20,25 | 00:00:00 | | 2001-06-22 | 20,53 | 1.784.500 | 21,17 | 20,49 | 20,99 | 00:00:00 | | 2001-06-25 | 19,81 | 2.198.200 | 20,50 | 19,50 | 19,80 | 00:00:00 | | 2001-06-26 | 19,70 | 2.141.000 | 19,95 | 19,44 | 19,60 | 00:00:00 | | 2001-06-27 | 19,02 | 2.275.000 | 19,55 | 18,98 | 19,50 | 00:00:00 | | 2001-06-28 | 19,60 | 1.424.200 | 19,70 | 18,80 | 18,95 | 00:00:00 | | 2001-06-29 | 19,81 | 1.556.000 | 19,83 | 19,30 | 19,60 | 00:00:00 | | 2001-07-02 | 19,58 | 1.522.600 | 19,75 | 19,45 | 19,62 | 00:00:00 | | 2001-07-03 | 19,69 | 719.900 | 19,70 | 19,33 | 19,63 | 00:00:00 | | 2001-07-05 | 19,88 | 1.106.800 | 19,90 | 19,46 | 19,68 | 00:00:00 | | 2001-07-06 | 19,97 | 1.060.000 | 20,19 | 19,77 | 19,82 | 00:00:00 | | 2001-07-09 | 19,78 | 818.700 | 20,00 | 19,77 | 19,80 | 00:00:00 | | 2001-07-10 | 19,66 | 1.147.200 | 19,84 | 19,52 | 19,84 | 00:00:00 | | 2001-07-11 | 19,85 | 1.319.700 | 19,90 | 19,52 | 19,66 | 00:00:00 | | 2001-07-12 | 20,00 | 1.094.000 | 20,01 | 19,45 | 19,70 | 00:00:00 | | 2001-07-13 | 20,27 | 1.291.200 | 20,32 | 20,01 | 20,01 | 00:00:00 | | 2001-07-16 | 20,51 | 1.065.700 | 20,65 | 20,11 | 20,15 | 00:00:00 | | 2001-07-17 | 20,96 | 1.940.500 | 21,00 | 20,50 | 20,70 | 00:00:00 | | 2001-07-18 | 21,14 | 1.102.600 | 21,15 | 20,80 | 21,00 | 00:00:00 | | 2001-07-19 | 21,19 | 568.800 | 21,25 | 21,00 | 21,15 | 00:00:00 | | 2001-07-20 | 21,25 | 778.000 | 21,35 | 21,01 | 21,35 | 00:00:00 | | 2001-07-23 | 21,09 | 636.100 | 21,25 | 21,01 | 21,10 | 00:00:00 | | 2001-07-24 | 21,00 | 958.300 | 21,12 | 20,81 | 20,85 | 00:00:00 | | 2001-07-25 | 21,29 | 971.300 | 21,37 | 20,90 | 21,00 | 00:00:00 | | 2001-07-26 | 21,44 | 820.600 | 21,48 | 21,08 | 21,08 | 00:00:00 | | 2001-07-27 | 21,28 | 721.000 | 21,46 | 20,98 | 21,44 | 00:00:00 | | 2001-07-30 | 21,43 | 1.193.700 | 21,43 | 21,10 | 21,28 | 00:00:00 | | 2001-07-31 | 21,49 | 1.148.300 | 21,49 | 21,18 | 21,18 | 00:00:00 | | 2001-08-01 | 21,10 | 997.800 | 21,38 | 21,00 | 21,25 | 00:00:00 | | 2001-08-02 | 21,32 | 615.600 | 21,32 | 21,05 | 21,10 | 00:00:00 | | 2001-08-03 | 20,98 | 579.300 | 21,40 | 20,77 | 21,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
