|
 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 | | 2017-03-07 | 40,75 | 3.848.200 | 41,31 | 40,72 | 41,13 | 00:00:00 | | 2017-03-08 | 40,31 | 5.106.300 | 40,90 | 40,23 | 40,75 | 00:00:00 | | 2017-03-09 | 40,57 | 4.586.700 | 40,69 | 40,20 | 40,39 | 00:00:00 | | 2017-03-10 | 40,91 | 3.100.700 | 41,09 | 40,78 | 40,80 | 00:00:00 | | 2017-03-13 | 41,02 | 2.084.600 | 41,04 | 40,78 | 40,82 | 00:00:00 | | 2017-03-14 | 41,24 | 2.189.100 | 41,29 | 40,98 | 41,02 | 00:00:00 | | 2017-03-15 | 41,50 | 2.816.200 | 41,65 | 40,91 | 41,09 | 00:00:00 | | 2017-03-16 | 41,48 | 2.620.000 | 41,54 | 41,26 | 41,41 | 00:00:00 | | 2017-03-17 | 41,42 | 3.931.700 | 41,63 | 41,34 | 41,42 | 00:00:00 | | 2017-03-20 | 40,82 | 3.796.200 | 41,42 | 40,82 | 41,41 | 00:00:00 | | 2017-03-21 | 40,79 | 5.092.400 | 41,09 | 40,23 | 40,39 | 00:00:00 | | 2017-03-22 | 40,48 | 4.046.500 | 40,95 | 40,32 | 40,86 | 00:00:00 | | 2017-03-23 | 40,35 | 4.566.300 | 41,29 | 40,32 | 40,81 | 00:00:00 | | 2017-03-24 | 40,47 | 3.491.200 | 40,85 | 40,30 | 40,49 | 00:00:00 | | 2017-03-27 | 40,14 | 3.891.200 | 40,56 | 40,04 | 40,33 | 00:00:00 | | 2017-03-28 | 40,20 | 3.275.700 | 40,40 | 40,01 | 40,16 | 00:00:00 | | 2017-03-29 | 40,59 | 3.583.000 | 40,73 | 40,17 | 40,19 | 00:00:00 | | 2017-03-30 | 40,28 | 2.237.200 | 40,59 | 40,22 | 40,58 | 00:00:00 | | 2017-03-31 | 40,34 | 2.385.600 | 40,61 | 40,33 | 40,39 | 00:00:00 | | 2017-04-03 | 40,35 | 2.276.200 | 40,65 | 40,31 | 40,41 | 00:00:00 | | 2017-04-04 | 40,22 | 1.999.700 | 40,43 | 40,08 | 40,31 | 00:00:00 | | 2017-04-05 | 40,40 | 2.300.700 | 40,70 | 40,13 | 40,13 | 00:00:00 | | 2017-04-06 | 40,48 | 2.410.700 | 40,64 | 40,25 | 40,39 | 00:00:00 | | 2017-04-07 | 40,49 | 2.446.000 | 40,58 | 40,35 | 40,44 | 00:00:00 | | 2017-04-10 | 40,57 | 2.730.600 | 40,69 | 40,41 | 40,48 | 00:00:00 | | 2017-04-11 | 40,50 | 2.160.500 | 40,58 | 40,36 | 40,50 | 00:00:00 | | 2017-04-12 | 40,62 | 2.702.200 | 40,71 | 40,31 | 40,37 | 00:00:00 | | 2017-04-13 | 40,32 | 2.397.500 | 40,64 | 40,32 | 40,57 | 00:00:00 | | 2017-04-17 | 40,46 | 1.742.300 | 40,47 | 40,23 | 40,36 | 00:00:00 | | 2017-04-18 | 40,79 | 2.371.900 | 41,02 | 40,43 | 40,47 | 00:00:00 | | 2017-04-19 | 40,48 | 1.895.200 | 40,92 | 40,41 | 40,86 | 00:00:00 | | 2017-04-20 | 40,72 | 2.344.900 | 40,89 | 40,40 | 40,50 | 00:00:00 | | 2017-04-21 | 40,66 | 2.846.400 | 40,93 | 40,66 | 40,70 | 00:00:00 | | 2017-04-24 | 40,93 | 1.907.900 | 41,04 | 40,80 | 40,96 | 00:00:00 | | 2017-04-25 | 39,33 | 5.295.900 | 40,16 | 39,22 | 40,00 | 00:00:00 | | 2017-04-26 | 39,01 | 4.340.400 | 39,22 | 38,73 | 39,21 | 00:00:00 | | 2017-04-27 | 38,81 | 1.912.100 | 39,18 | 38,76 | 39,02 | 00:00:00 | | 2017-04-28 | 38,78 | 2.606.800 | 38,94 | 38,64 | 38,75 | 00:00:00 | | 2017-05-01 | 38,29 | 3.168.000 | 38,88 | 38,29 | 38,84 | 00:00:00 | | 2017-05-02 | 37,95 | 3.051.700 | 38,37 | 37,85 | 38,33 | 00:00:00 | | 2017-05-03 | 37,76 | 2.796.300 | 38,06 | 37,63 | 37,97 | 00:00:00 | | 2017-05-04 | 37,70 | 4.429.500 | 38,15 | 37,61 | 37,79 | 00:00:00 | | 2017-05-05 | 37,74 | 1.995.600 | 37,86 | 37,65 | 37,82 | 00:00:00 | | 2017-05-08 | 37,65 | 2.357.200 | 37,78 | 37,57 | 37,75 | 00:00:00 | | 2017-05-09 | 37,29 | 3.115.700 | 37,79 | 37,20 | 37,71 | 00:00:00 | | 2017-05-10 | 37,60 | 3.087.500 | 37,61 | 37,24 | 37,30 | 00:00:00 | | 2017-05-11 | 37,49 | 1.901.900 | 37,58 | 37,25 | 37,47 | 00:00:00 | | 2017-05-12 | 37,46 | 1.737.800 | 37,57 | 37,27 | 37,45 | 00:00:00 | | 2017-05-15 | 37,85 | 2.166.244 | 37,89 | 37,40 | 37,40 | 00:00:00 | | 2017-05-16 | 37,57 | 2.484.732 | 37,95 | 37,44 | 37,93 | 00:00:00 | | 2017-05-17 | 37,62 | 2.492.675 | 37,72 | 37,32 | 37,39 | 00:00:00 | | 2017-05-18 | 37,68 | 1.858.227 | 37,91 | 37,55 | 37,64 | 00:00:00 | | 2017-05-19 | 37,72 | 2.314.611 | 37,92 | 37,55 | 37,66 | 00:00:00 | | 2017-05-22 | 38,06 | 2.596.541 | 38,14 | 37,65 | 37,70 | 00:00:00 | | 2017-05-23 | 38,38 | 2.263.193 | 38,60 | 38,03 | 38,10 | 00:00:00 | | 2017-05-24 | 38,54 | 1.837.103 | 38,72 | 38,50 | 38,56 | 00:00:00 | | 2017-05-25 | 38,82 | 1.598.194 | 38,94 | 38,47 | 38,76 | 00:00:00 | | 2017-05-26 | 39,03 | 1.864.808 | 39,14 | 38,76 | 38,84 | 00:00:00 | | 2017-05-30 | 38,52 | 1.750.501 | 38,92 | 38,30 | 38,90 | 00:00:00 | | 2017-05-31 | 38,54 | 3.845.001 | 38,75 | 38,40 | 38,44 | 00:00:00 | | 2017-06-01 | 39,95 | 7.524.580 | 40,09 | 39,21 | 40,04 | 00:00:00 | | 2017-06-02 | 39,59 | 5.020.759 | 40,25 | 38,44 | 39,95 | 00:00:00 | | 2017-06-05 | 39,79 | 2.484.433 | 39,81 | 39,44 | 39,51 | 00:00:00 | | 2017-06-06 | 39,44 | 1.897.968 | 39,81 | 39,36 | 39,77 | 00:00:00 | | 2017-06-07 | 39,43 | 3.329.947 | 39,61 | 39,15 | 39,47 | 00:00:00 | | 2017-06-08 | 39,11 | 2.702.603 | 39,61 | 39,05 | 39,50 | 00:00:00 | | 2017-06-09 | 38,76 | 2.435.193 | 39,22 | 38,62 | 39,03 | 00:00:00 | | 2017-06-12 | 38,70 | 3.177.742 | 38,86 | 38,56 | 38,74 | 00:00:00 | | 2017-06-13 | 38,98 | 3.142.556 | 38,99 | 38,26 | 38,60 | 00:00:00 | | 2017-06-14 | 38,96 | 2.736.410 | 39,53 | 38,81 | 39,11 | 00:00:00 | | 2017-06-15 | 39,26 | 2.323.593 | 39,43 | 38,70 | 38,92 | 00:00:00 | | 2017-06-16 | 38,01 | 9.533.237 | 39,11 | 37,72 | 39,09 | 00:00:00 | | 2017-06-19 | 37,52 | 6.917.081 | 38,28 | 37,12 | 38,18 | 00:00:00 | | 2017-06-20 | 37,77 | 3.930.812 | 37,97 | 37,41 | 37,59 | 00:00:00 | | 2017-06-21 | 37,68 | 2.902.247 | 38,03 | 37,56 | 37,89 | 00:00:00 | | 2017-06-22 | 37,09 | 5.236.112 | 37,34 | 36,54 | 37,03 | 00:00:00 | | 2017-06-23 | 37,23 | 8.961.042 | 37,44 | 37,05 | 37,10 | 00:00:00 | | 2017-06-26 | 37,65 | 3.453.159 | 37,81 | 37,28 | 37,28 | 00:00:00 | | 2017-06-27 | 37,00 | 3.631.470 | 37,61 | 37,00 | 37,50 | 00:00:00 | | 2017-06-28 | 37,37 | 4.677.661 | 37,66 | 37,09 | 37,26 | 00:00:00 | | 2017-06-29 | 36,08 | 5.934.972 | 37,70 | 35,95 | 37,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
