|
 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 | | 2016-11-08 | 48,68 | 4.091.500 | 48,86 | 47,93 | 47,93 | 00:00:00 | | 2016-11-09 | 47,84 | 3.039.100 | 47,94 | 46,73 | 47,33 | 00:00:00 | | 2016-11-10 | 34,30 | 12.061.900 | 37,37 | 33,73 | 36,93 | 00:00:00 | | 2016-11-11 | 34,93 | 9.027.900 | 35,07 | 33,61 | 34,22 | 00:00:00 | | 2016-11-14 | 35,49 | 7.189.900 | 35,79 | 34,82 | 34,90 | 00:00:00 | | 2016-11-15 | 35,82 | 3.643.400 | 36,00 | 35,48 | 35,54 | 00:00:00 | | 2016-11-16 | 36,27 | 3.906.500 | 36,37 | 35,86 | 35,86 | 00:00:00 | | 2016-11-17 | 36,52 | 3.199.000 | 36,56 | 35,93 | 36,22 | 00:00:00 | | 2016-11-18 | 36,80 | 5.205.900 | 36,82 | 36,36 | 36,49 | 00:00:00 | | 2016-11-21 | 37,04 | 4.028.600 | 37,19 | 36,62 | 36,80 | 00:00:00 | | 2016-11-22 | 37,55 | 3.592.300 | 37,67 | 37,15 | 37,17 | 00:00:00 | | 2016-11-23 | 37,17 | 3.240.500 | 37,68 | 37,07 | 37,44 | 00:00:00 | | 2016-11-25 | 37,71 | 1.466.100 | 37,72 | 37,21 | 37,21 | 00:00:00 | | 2016-11-28 | 37,66 | 2.544.800 | 37,94 | 37,46 | 37,71 | 00:00:00 | | 2016-11-29 | 37,72 | 3.840.200 | 37,95 | 37,56 | 37,70 | 00:00:00 | | 2016-11-30 | 36,69 | 4.054.000 | 37,57 | 36,66 | 37,34 | 00:00:00 | | 2016-12-01 | 36,47 | 3.836.400 | 36,61 | 35,96 | 36,38 | 00:00:00 | | 2016-12-02 | 36,89 | 2.923.900 | 37,13 | 36,59 | 36,68 | 00:00:00 | | 2016-12-05 | 37,15 | 2.888.800 | 37,28 | 36,81 | 36,92 | 00:00:00 | | 2016-12-06 | 37,62 | 3.297.300 | 37,67 | 37,05 | 37,21 | 00:00:00 | | 2016-12-07 | 37,79 | 3.651.600 | 38,01 | 37,49 | 37,55 | 00:00:00 | | 2016-12-08 | 37,68 | 2.293.600 | 38,00 | 37,57 | 37,57 | 00:00:00 | | 2016-12-09 | 38,44 | 4.500.200 | 38,55 | 37,44 | 37,77 | 00:00:00 | | 2016-12-12 | 38,62 | 2.264.700 | 38,74 | 38,13 | 38,42 | 00:00:00 | | 2016-12-13 | 38,41 | 2.897.000 | 38,93 | 38,35 | 38,64 | 00:00:00 | | 2016-12-14 | 37,74 | 4.613.600 | 38,64 | 37,58 | 38,49 | 00:00:00 | | 2016-12-15 | 38,42 | 4.397.600 | 38,52 | 37,67 | 37,80 | 00:00:00 | | 2016-12-16 | 38,41 | 4.293.400 | 38,83 | 38,25 | 38,45 | 00:00:00 | | 2016-12-19 | 38,36 | 3.398.400 | 38,84 | 38,25 | 38,66 | 00:00:00 | | 2016-12-20 | 38,23 | 2.736.700 | 38,35 | 37,72 | 38,02 | 00:00:00 | | 2016-12-21 | 38,00 | 3.786.400 | 38,41 | 37,93 | 38,11 | 00:00:00 | | 2016-12-22 | 39,29 | 5.734.700 | 39,43 | 38,24 | 38,36 | 00:00:00 | | 2016-12-23 | 39,77 | 2.925.000 | 39,87 | 39,21 | 39,22 | 00:00:00 | | 2016-12-27 | 39,85 | 1.600.900 | 39,97 | 39,69 | 39,84 | 00:00:00 | | 2016-12-28 | 39,54 | 1.982.300 | 39,93 | 38,74 | 39,83 | 00:00:00 | | 2016-12-29 | 39,78 | 2.370.500 | 39,96 | 39,65 | 39,69 | 00:00:00 | | 2016-12-30 | 39,55 | 2.513.000 | 39,85 | 39,48 | 39,85 | 00:00:00 | | 2017-01-03 | 39,76 | 2.497.200 | 39,91 | 39,40 | 39,71 | 00:00:00 | | 2017-01-04 | 39,09 | 4.057.900 | 39,88 | 38,89 | 39,80 | 00:00:00 | | 2017-01-05 | 38,95 | 4.367.000 | 39,44 | 38,88 | 39,15 | 00:00:00 | | 2017-01-06 | 38,74 | 3.341.100 | 38,99 | 38,73 | 38,83 | 00:00:00 | | 2017-01-09 | 38,44 | 3.046.600 | 38,78 | 38,38 | 38,61 | 00:00:00 | | 2017-01-10 | 38,29 | 2.541.000 | 38,57 | 38,16 | 38,39 | 00:00:00 | | 2017-01-11 | 38,64 | 2.567.000 | 38,73 | 38,27 | 38,66 | 00:00:00 | | 2017-01-12 | 38,51 | 2.403.200 | 38,87 | 38,31 | 38,53 | 00:00:00 | | 2017-01-13 | 38,51 | 2.237.000 | 38,81 | 38,39 | 38,60 | 00:00:00 | | 2017-01-17 | 38,61 | 3.084.800 | 38,67 | 38,34 | 38,50 | 00:00:00 | | 2017-01-18 | 38,72 | 2.607.500 | 39,01 | 38,55 | 38,66 | 00:00:00 | | 2017-01-19 | 38,69 | 2.670.600 | 38,86 | 38,59 | 38,70 | 00:00:00 | | 2017-01-20 | 39,13 | 3.541.500 | 39,27 | 38,75 | 38,85 | 00:00:00 | | 2017-01-23 | 38,89 | 3.039.500 | 39,27 | 38,80 | 39,04 | 00:00:00 | | 2017-01-24 | 39,21 | 2.184.300 | 39,30 | 38,80 | 38,88 | 00:00:00 | | 2017-01-25 | 39,22 | 2.873.800 | 39,64 | 39,18 | 39,25 | 00:00:00 | | 2017-01-26 | 38,95 | 2.147.000 | 39,21 | 38,84 | 38,99 | 00:00:00 | | 2017-01-27 | 38,99 | 1.746.600 | 39,12 | 38,77 | 39,03 | 00:00:00 | | 2017-01-30 | 39,02 | 2.104.300 | 39,09 | 38,76 | 38,95 | 00:00:00 | | 2017-01-31 | 39,09 | 2.645.800 | 39,15 | 38,72 | 38,72 | 00:00:00 | | 2017-02-01 | 38,94 | 2.922.200 | 39,14 | 38,77 | 38,97 | 00:00:00 | | 2017-02-02 | 39,24 | 2.166.200 | 39,44 | 39,00 | 39,07 | 00:00:00 | | 2017-02-03 | 39,37 | 1.757.700 | 39,54 | 39,17 | 39,48 | 00:00:00 | | 2017-02-06 | 39,23 | 2.448.700 | 39,47 | 39,13 | 39,44 | 00:00:00 | | 2017-02-07 | 39,54 | 2.890.000 | 39,57 | 39,16 | 39,22 | 00:00:00 | | 2017-02-08 | 39,52 | 2.547.600 | 39,61 | 39,26 | 39,56 | 00:00:00 | | 2017-02-09 | 39,73 | 4.269.600 | 40,00 | 39,43 | 39,52 | 00:00:00 | | 2017-02-10 | 39,84 | 1.676.200 | 39,99 | 39,27 | 39,69 | 00:00:00 | | 2017-02-13 | 39,76 | 2.259.400 | 39,93 | 39,54 | 39,81 | 00:00:00 | | 2017-02-14 | 39,79 | 1.828.400 | 39,90 | 39,52 | 39,61 | 00:00:00 | | 2017-02-15 | 39,94 | 4.618.200 | 40,13 | 39,55 | 39,80 | 00:00:00 | | 2017-02-16 | 39,93 | 2.716.600 | 40,29 | 39,74 | 39,96 | 00:00:00 | | 2017-02-17 | 39,61 | 4.081.400 | 39,77 | 39,23 | 39,52 | 00:00:00 | | 2017-02-21 | 40,20 | 5.332.900 | 40,51 | 39,65 | 39,70 | 00:00:00 | | 2017-02-22 | 40,48 | 2.688.100 | 40,78 | 40,05 | 40,21 | 00:00:00 | | 2017-02-23 | 40,50 | 2.777.300 | 40,74 | 40,36 | 40,49 | 00:00:00 | | 2017-02-24 | 41,16 | 3.337.200 | 41,19 | 40,45 | 40,47 | 00:00:00 | | 2017-02-27 | 40,89 | 3.450.900 | 41,03 | 40,80 | 41,00 | 00:00:00 | | 2017-02-28 | 41,21 | 4.933.900 | 41,39 | 40,90 | 40,92 | 00:00:00 | | 2017-03-01 | 41,21 | 3.911.600 | 41,68 | 41,18 | 41,36 | 00:00:00 | | 2017-03-02 | 41,07 | 4.585.600 | 41,27 | 40,85 | 41,18 | 00:00:00 | | 2017-03-03 | 41,15 | 2.872.000 | 41,20 | 40,93 | 41,02 | 00:00:00 | | 2017-03-06 | 41,25 | 2.270.300 | 41,31 | 40,85 | 40,91 | 00:00:00 | | 2017-03-07 | 40,75 | 3.848.200 | 41,31 | 40,72 | 41,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
