|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 44,17 | 2.162.300 | 44,42 | 43,96 | 43,99 | 00:00:00 | | 2015-08-05 | 44,75 | 2.782.600 | 45,00 | 44,20 | 44,26 | 00:00:00 | | 2015-08-06 | 44,97 | 2.937.900 | 45,03 | 44,49 | 44,98 | 00:00:00 | | 2015-08-07 | 45,15 | 2.677.400 | 45,15 | 44,48 | 44,83 | 00:00:00 | | 2015-08-10 | 44,99 | 2.946.300 | 45,48 | 44,90 | 45,35 | 00:00:00 | | 2015-08-11 | 44,97 | 2.575.500 | 45,04 | 44,60 | 44,74 | 00:00:00 | | 2015-08-12 | 44,69 | 1.812.600 | 44,75 | 44,09 | 44,70 | 00:00:00 | | 2015-08-13 | 44,44 | 2.006.900 | 44,85 | 44,34 | 44,72 | 00:00:00 | | 2015-08-14 | 45,25 | 2.571.400 | 45,35 | 44,30 | 44,60 | 00:00:00 | | 2015-08-17 | 45,13 | 1.120.200 | 45,25 | 44,81 | 45,05 | 00:00:00 | | 2015-08-18 | 44,84 | 1.435.500 | 45,25 | 44,74 | 45,11 | 00:00:00 | | 2015-08-19 | 44,53 | 1.462.100 | 44,85 | 44,34 | 44,65 | 00:00:00 | | 2015-08-20 | 43,95 | 1.534.100 | 44,45 | 43,85 | 44,14 | 00:00:00 | | 2015-08-21 | 42,99 | 3.506.800 | 43,83 | 42,98 | 43,74 | 00:00:00 | | 2015-08-24 | 41,49 | 5.760.700 | 41,56 | 40,74 | 41,30 | 00:00:00 | | 2015-08-25 | 40,34 | 4.548.300 | 42,26 | 40,32 | 42,26 | 00:00:00 | | 2015-08-26 | 41,79 | 3.635.700 | 41,90 | 40,61 | 41,15 | 00:00:00 | | 2015-08-27 | 41,90 | 3.446.400 | 42,19 | 41,22 | 42,03 | 00:00:00 | | 2015-08-28 | 41,73 | 3.720.700 | 42,12 | 41,43 | 41,72 | 00:00:00 | | 2015-08-31 | 41,68 | 3.092.700 | 41,99 | 41,44 | 41,70 | 00:00:00 | | 2015-09-01 | 40,87 | 4.030.800 | 41,38 | 40,60 | 40,98 | 00:00:00 | | 2015-09-02 | 41,10 | 4.036.800 | 41,33 | 40,78 | 41,30 | 00:00:00 | | 2015-09-03 | 41,72 | 6.041.100 | 42,07 | 41,16 | 41,16 | 00:00:00 | | 2015-09-04 | 41,23 | 2.654.100 | 41,46 | 41,02 | 41,35 | 00:00:00 | | 2015-09-08 | 41,74 | 3.305.200 | 41,95 | 41,23 | 41,89 | 00:00:00 | | 2015-09-09 | 41,13 | 2.278.200 | 42,17 | 41,02 | 42,05 | 00:00:00 | | 2015-09-10 | 41,15 | 2.422.500 | 41,58 | 40,99 | 41,18 | 00:00:00 | | 2015-09-11 | 41,67 | 2.080.300 | 41,69 | 40,91 | 41,05 | 00:00:00 | | 2015-09-14 | 41,34 | 2.141.700 | 41,66 | 41,24 | 41,62 | 00:00:00 | | 2015-09-15 | 41,86 | 2.753.800 | 41,91 | 41,29 | 41,50 | 00:00:00 | | 2015-09-16 | 42,48 | 2.292.700 | 42,59 | 41,76 | 41,95 | 00:00:00 | | 2015-09-17 | 42,75 | 1.964.600 | 43,26 | 42,35 | 42,55 | 00:00:00 | | 2015-09-18 | 42,22 | 4.628.700 | 42,89 | 42,13 | 42,42 | 00:00:00 | | 2015-09-21 | 42,40 | 3.925.200 | 42,69 | 41,98 | 42,56 | 00:00:00 | | 2015-09-22 | 39,40 | 12.862.200 | 41,76 | 39,04 | 41,76 | 00:00:00 | | 2015-09-23 | 39,50 | 7.824.700 | 39,82 | 39,22 | 39,56 | 00:00:00 | | 2015-09-24 | 41,07 | 10.792.500 | 41,22 | 39,21 | 39,21 | 00:00:00 | | 2015-09-25 | 41,53 | 5.279.000 | 42,36 | 40,91 | 41,37 | 00:00:00 | | 2015-09-28 | 40,42 | 3.904.000 | 41,41 | 40,30 | 41,25 | 00:00:00 | | 2015-09-29 | 40,06 | 4.653.700 | 40,53 | 39,63 | 40,52 | 00:00:00 | | 2015-09-30 | 40,51 | 3.418.100 | 40,75 | 40,20 | 40,49 | 00:00:00 | | 2015-10-01 | 40,91 | 4.217.300 | 41,12 | 40,26 | 40,48 | 00:00:00 | | 2015-10-02 | 41,83 | 3.487.000 | 41,87 | 40,32 | 40,58 | 00:00:00 | | 2015-10-05 | 42,36 | 7.464.600 | 42,53 | 41,89 | 41,99 | 00:00:00 | | 2015-10-06 | 41,91 | 3.387.800 | 42,50 | 41,55 | 42,32 | 00:00:00 | | 2015-10-07 | 40,94 | 4.329.000 | 42,05 | 40,65 | 41,92 | 00:00:00 | | 2015-10-08 | 41,77 | 2.879.300 | 41,81 | 40,63 | 40,93 | 00:00:00 | | 2015-10-09 | 41,76 | 2.666.600 | 42,27 | 41,66 | 41,78 | 00:00:00 | | 2015-10-12 | 42,04 | 1.660.000 | 42,06 | 41,45 | 41,78 | 00:00:00 | | 2015-10-13 | 41,51 | 2.457.200 | 42,17 | 41,49 | 41,87 | 00:00:00 | | 2015-10-14 | 40,72 | 1.890.300 | 41,74 | 40,63 | 41,56 | 00:00:00 | | 2015-10-15 | 41,33 | 2.696.600 | 41,37 | 40,85 | 40,98 | 00:00:00 | | 2015-10-16 | 41,69 | 3.088.600 | 41,78 | 41,35 | 41,51 | 00:00:00 | | 2015-10-19 | 41,59 | 2.227.800 | 41,83 | 41,47 | 41,73 | 00:00:00 | | 2015-10-20 | 41,07 | 1.743.100 | 41,70 | 41,00 | 41,63 | 00:00:00 | | 2015-10-21 | 41,30 | 2.256.500 | 41,43 | 40,94 | 41,19 | 00:00:00 | | 2015-10-22 | 42,39 | 3.657.300 | 42,45 | 41,48 | 41,48 | 00:00:00 | | 2015-10-23 | 41,28 | 3.984.900 | 42,58 | 41,16 | 42,58 | 00:00:00 | | 2015-10-26 | 41,37 | 3.923.500 | 41,58 | 41,11 | 41,30 | 00:00:00 | | 2015-10-27 | 40,52 | 2.429.000 | 41,25 | 40,17 | 41,06 | 00:00:00 | | 2015-10-28 | 40,44 | 2.903.600 | 40,86 | 40,04 | 40,35 | 00:00:00 | | 2015-10-29 | 40,70 | 1.527.800 | 40,84 | 40,20 | 40,29 | 00:00:00 | | 2015-10-30 | 40,55 | 1.985.400 | 41,09 | 40,42 | 40,60 | 00:00:00 | | 2015-11-02 | 40,91 | 3.182.800 | 41,73 | 40,67 | 41,10 | 00:00:00 | | 2015-11-03 | 40,96 | 2.451.800 | 41,13 | 40,51 | 40,93 | 00:00:00 | | 2015-11-04 | 41,02 | 2.402.900 | 41,28 | 40,92 | 41,05 | 00:00:00 | | 2015-11-05 | 41,26 | 1.785.000 | 41,37 | 40,88 | 41,06 | 00:00:00 | | 2015-11-06 | 40,69 | 2.036.000 | 41,16 | 40,10 | 41,01 | 00:00:00 | | 2015-11-09 | 41,32 | 4.646.700 | 41,44 | 40,51 | 40,51 | 00:00:00 | | 2015-11-10 | 41,15 | 2.995.400 | 41,77 | 41,05 | 41,27 | 00:00:00 | | 2015-11-11 | 40,89 | 1.435.000 | 41,36 | 40,85 | 41,25 | 00:00:00 | | 2015-11-12 | 39,21 | 4.747.600 | 40,58 | 39,19 | 40,51 | 00:00:00 | | 2015-11-13 | 38,84 | 3.147.700 | 39,37 | 38,57 | 39,16 | 00:00:00 | | 2015-11-16 | 39,77 | 2.380.400 | 39,79 | 38,68 | 38,87 | 00:00:00 | | 2015-11-17 | 39,36 | 1.864.200 | 39,99 | 39,25 | 39,89 | 00:00:00 | | 2015-11-18 | 40,93 | 6.847.800 | 41,46 | 39,89 | 39,90 | 00:00:00 | | 2015-11-19 | 41,10 | 2.935.300 | 41,26 | 40,77 | 41,14 | 00:00:00 | | 2015-11-20 | 40,85 | 2.205.200 | 41,61 | 40,77 | 41,32 | 00:00:00 | | 2015-11-23 | 41,59 | 2.257.200 | 41,70 | 40,90 | 40,90 | 00:00:00 | | 2015-11-24 | 41,55 | 3.076.600 | 41,70 | 40,91 | 41,24 | 00:00:00 | | 2015-11-25 | 41,61 | 1.576.300 | 41,78 | 41,43 | 41,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
