|
 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 | | 2017-10-23 | 34,21 | 2.120.999 | 34,26 | 33,84 | 33,94 | 00:00:00 | | 2017-10-24 | 34,17 | 2.267.870 | 34,34 | 34,03 | 34,15 | 00:00:00 | | 2017-10-25 | 33,93 | 2.886.522 | 34,20 | 33,77 | 34,10 | 00:00:00 | | 2017-10-26 | 33,38 | 4.223.940 | 34,01 | 33,32 | 33,81 | 00:00:00 | | 2017-10-27 | 33,69 | 3.480.572 | 33,73 | 33,26 | 33,43 | 00:00:00 | | 2017-10-30 | 33,53 | 4.789.149 | 34,27 | 33,50 | 33,91 | 00:00:00 | | 2017-10-31 | 34,16 | 2.899.307 | 34,46 | 33,79 | 33,80 | 00:00:00 | | 2017-11-01 | 34,13 | 2.854.307 | 34,53 | 34,10 | 34,26 | 00:00:00 | | 2017-11-02 | 33,86 | 2.480.926 | 34,10 | 33,70 | 33,87 | 00:00:00 | | 2017-11-03 | 33,91 | 1.731.433 | 34,19 | 33,77 | 33,79 | 00:00:00 | | 2017-11-06 | 33,32 | 2.868.830 | 33,93 | 33,24 | 33,84 | 00:00:00 | | 2017-11-07 | 33,76 | 2.434.962 | 33,93 | 33,21 | 33,32 | 00:00:00 | | 2017-11-08 | 34,31 | 2.044.805 | 34,38 | 33,85 | 33,85 | 00:00:00 | | 2017-11-09 | 33,96 | 2.154.875 | 34,48 | 33,91 | 34,25 | 00:00:00 | | 2017-11-10 | 34,80 | 2.793.460 | 34,96 | 33,81 | 33,81 | 00:00:00 | | 2017-11-13 | 34,84 | 2.509.531 | 35,24 | 34,73 | 34,82 | 00:00:00 | | 2017-11-14 | 35,87 | 3.841.048 | 35,92 | 34,72 | 34,77 | 00:00:00 | | 2017-11-15 | 35,18 | 3.656.750 | 35,77 | 35,16 | 35,73 | 00:00:00 | | 2017-11-16 | 35,62 | 2.491.201 | 35,87 | 35,37 | 35,40 | 00:00:00 | | 2017-11-17 | 35,71 | 2.257.597 | 36,10 | 35,44 | 35,44 | 00:00:00 | | 2017-11-20 | 35,77 | 1.801.513 | 35,88 | 35,58 | 35,76 | 00:00:00 | | 2017-11-21 | 35,54 | 1.822.616 | 35,90 | 35,42 | 35,72 | 00:00:00 | | 2017-11-22 | 35,51 | 1.795.770 | 35,66 | 35,38 | 35,52 | 00:00:00 | | 2017-11-24 | 35,46 | 617.532 | 35,72 | 35,46 | 35,69 | 00:00:00 | | 2017-11-27 | 35,94 | 2.659.292 | 36,06 | 35,44 | 35,45 | 00:00:00 | | 2017-11-28 | 36,44 | 2.405.523 | 36,47 | 35,90 | 36,09 | 00:00:00 | | 2017-11-29 | 37,20 | 4.073.314 | 37,62 | 36,31 | 36,38 | 00:00:00 | | 2017-11-30 | 37,33 | 4.501.910 | 37,61 | 36,64 | 37,26 | 00:00:00 | | 2017-12-01 | 37,47 | 5.374.192 | 37,79 | 36,64 | 37,45 | 00:00:00 | | 2017-12-04 | 37,93 | 5.775.854 | 38,17 | 37,56 | 37,94 | 00:00:00 | | 2017-12-05 | 37,17 | 2.464.843 | 38,13 | 37,00 | 38,08 | 00:00:00 | | 2017-12-06 | 37,08 | 3.771.134 | 37,27 | 36,87 | 37,13 | 00:00:00 | | 2017-12-07 | 37,25 | 3.609.291 | 37,48 | 36,92 | 37,11 | 00:00:00 | | 2017-12-08 | 37,25 | 2.109.940 | 37,41 | 36,97 | 37,30 | 00:00:00 | | 2017-12-11 | 37,24 | 2.983.185 | 37,28 | 36,96 | 37,12 | 00:00:00 | | 2017-12-12 | 37,55 | 3.392.125 | 37,83 | 37,42 | 37,81 | 00:00:00 | | 2017-12-13 | 37,34 | 3.411.624 | 37,67 | 37,16 | 37,63 | 00:00:00 | | 2017-12-14 | 37,01 | 3.994.895 | 37,52 | 36,98 | 37,44 | 00:00:00 | | 2017-12-15 | 37,76 | 5.217.790 | 37,85 | 37,13 | 37,26 | 00:00:00 | | 2017-12-18 | 37,77 | 3.628.548 | 38,21 | 37,69 | 37,87 | 00:00:00 | | 2017-12-19 | 37,98 | 4.341.140 | 38,27 | 37,80 | 38,13 | 00:00:00 | | 2017-12-20 | 38,14 | 5.691.038 | 38,29 | 37,55 | 37,98 | 00:00:00 | | 2017-12-21 | 37,85 | 5.283.864 | 39,21 | 37,51 | 38,53 | 00:00:00 | | 2017-12-22 | 38,08 | 2.879.802 | 38,26 | 37,92 | 37,97 | 00:00:00 | | 2017-12-26 | 38,21 | 1.890.219 | 38,63 | 38,02 | 38,12 | 00:00:00 | | 2017-12-27 | 38,07 | 2.674.412 | 38,36 | 37,95 | 38,21 | 00:00:00 | | 2017-12-28 | 38,05 | 1.857.203 | 38,22 | 37,68 | 38,15 | 00:00:00 | | 2017-12-29 | 37,67 | 2.316.193 | 38,24 | 37,65 | 38,05 | 00:00:00 | | 2018-01-02 | 37,52 | 2.520.134 | 37,78 | 37,22 | 37,68 | 00:00:00 | | 2018-01-03 | 37,33 | 2.904.975 | 37,56 | 37,14 | 37,55 | 00:00:00 | | 2018-01-04 | 37,94 | 3.262.512 | 38,03 | 37,26 | 37,47 | 00:00:00 | | 2018-01-05 | 38,06 | 4.551.777 | 38,27 | 37,69 | 37,95 | 00:00:00 | | 2018-01-08 | 37,52 | 2.715.727 | 38,01 | 37,41 | 38,01 | 00:00:00 | | 2018-01-09 | 37,39 | 3.309.672 | 37,52 | 36,97 | 37,29 | 00:00:00 | | 2018-01-10 | 36,83 | 2.772.726 | 37,43 | 36,61 | 37,33 | 00:00:00 | | 2018-01-11 | 36,76 | 2.705.006 | 36,95 | 36,58 | 36,90 | 00:00:00 | | 2018-01-12 | 36,71 | 1.934.894 | 36,86 | 36,55 | 36,82 | 00:00:00 | | 2018-01-16 | 36,77 | 3.327.758 | 37,10 | 36,73 | 36,95 | 00:00:00 | | 2018-01-17 | 37,26 | 4.054.645 | 37,50 | 36,78 | 36,97 | 00:00:00 | | 2018-01-18 | 37,16 | 2.885.389 | 37,47 | 37,07 | 37,20 | 00:00:00 | | 2018-01-19 | 37,77 | 4.225.647 | 37,80 | 37,34 | 37,45 | 00:00:00 | | 2018-01-22 | 37,77 | 2.937.528 | 37,95 | 37,54 | 37,72 | 00:00:00 | | 2018-01-23 | 37,72 | 2.773.879 | 37,96 | 37,31 | 37,56 | 00:00:00 | | 2018-01-24 | 37,60 | 2.640.802 | 37,98 | 37,57 | 37,85 | 00:00:00 | | 2018-01-25 | 38,04 | 2.977.784 | 38,11 | 37,65 | 37,66 | 00:00:00 | | 2018-01-26 | 38,50 | 4.482.907 | 38,51 | 37,69 | 38,05 | 00:00:00 | | 2018-01-29 | 38,21 | 4.759.725 | 39,08 | 38,21 | 38,36 | 00:00:00 | | 2018-01-30 | 37,86 | 4.075.590 | 38,44 | 37,86 | 38,12 | 00:00:00 | | 2018-01-31 | 38,00 | 3.078.492 | 38,24 | 37,66 | 37,86 | 00:00:00 | | 2018-02-01 | 37,61 | 2.634.652 | 38,10 | 37,52 | 37,90 | 00:00:00 | | 2018-02-02 | 36,71 | 3.422.258 | 37,51 | 36,69 | 37,41 | 00:00:00 | | 2018-02-05 | 35,65 | 4.091.000 | 37,04 | 35,65 | 36,67 | 00:00:00 | | 2018-02-06 | 35,71 | 5.539.410 | 35,94 | 34,75 | 35,10 | 00:00:00 | | 2018-02-07 | 35,89 | 3.871.067 | 36,66 | 35,65 | 35,72 | 00:00:00 | | 2018-02-08 | 35,49 | 3.775.642 | 36,19 | 35,47 | 35,93 | 00:00:00 | | 2018-02-09 | 35,56 | 5.941.592 | 36,13 | 35,33 | 35,77 | 00:00:00 | | 2018-02-12 | 35,70 | 5.772.101 | 36,13 | 35,60 | 35,79 | 00:00:00 | | 2018-02-13 | 35,47 | 5.199.889 | 35,74 | 35,23 | 35,50 | 00:00:00 | | 2018-02-14 | 35,54 | 4.644.809 | 35,61 | 34,97 | 35,49 | 00:00:00 | | 2018-02-15 | 36,36 | 2.494.872 | 36,38 | 35,46 | 35,63 | 00:00:00 | | 2018-02-16 | 36,25 | 3.194.501 | 36,50 | 36,04 | 36,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
