|
 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 | | 2018-06-13 | 37,88 | 1.106.512 | 38,19 | 37,72 | 37,74 | 00:00:00 | | 2018-06-14 | 38,18 | 1.045.820 | 38,23 | 37,88 | 38,00 | 00:00:00 | | 2018-06-15 | 38,38 | 2.630.934 | 38,39 | 37,95 | 38,09 | 00:00:00 | | 2018-06-18 | 38,31 | 326.040 | 38,49 | 38,17 | 38,30 | 00:00:00 | | 2018-06-19 | 38,30 | 3.071.109 | 38,40 | 37,80 | 37,80 | 00:00:00 | | 2018-06-20 | 38,45 | 1.856.463 | 38,56 | 38,14 | 38,39 | 00:00:00 | | 2018-06-21 | 38,28 | 3.814.006 | 39,43 | 38,19 | 38,46 | 00:00:00 | | 2018-06-22 | 38,55 | 2.736.476 | 38,87 | 38,39 | 38,51 | 00:00:00 | | 2018-06-25 | 38,94 | 3.015.098 | 39,02 | 38,62 | 38,64 | 00:00:00 | | 2018-06-26 | 38,23 | 7.483.063 | 39,10 | 38,20 | 38,96 | 00:00:00 | | 2018-06-27 | 35,52 | 31.112.443 | 37,28 | 35,35 | 37,04 | 00:00:00 | | 2018-06-28 | 35,83 | 17.102.320 | 36,00 | 35,14 | 35,38 | 00:00:00 | | 2018-06-29 | 35,73 | 9.281.493 | 36,13 | 35,41 | 35,72 | 00:00:00 | | 2018-07-02 | 35,03 | 7.153.940 | 35,72 | 34,54 | 35,41 | 00:00:00 | | 2018-07-03 | 34,64 | 2.955.223 | 35,20 | 34,52 | 35,05 | 00:00:00 | | 2018-07-05 | 35,69 | 4.844.790 | 35,87 | 34,70 | 34,79 | 00:00:00 | | 2018-07-06 | 35,73 | 3.973.793 | 36,16 | 35,66 | 35,95 | 00:00:00 | | 2018-07-09 | 36,67 | 3.552.184 | 36,70 | 35,87 | 35,90 | 00:00:00 | | 2018-07-10 | 36,62 | 7.177.435 | 36,87 | 36,36 | 36,51 | 00:00:00 | | 2018-07-11 | 36,54 | 4.752.309 | 36,80 | 36,49 | 36,62 | 00:00:00 | | 2018-07-12 | 36,06 | 4.279.088 | 36,70 | 36,02 | 36,63 | 00:00:00 | | 2018-07-13 | 36,07 | 3.961.935 | 36,17 | 35,74 | 35,90 | 00:00:00 | | 2018-07-16 | 35,69 | 2.924.686 | 36,01 | 35,59 | 36,01 | 00:00:00 | | 2018-07-17 | 36,11 | 5.291.015 | 36,22 | 35,58 | 35,63 | 00:00:00 | | 2018-07-18 | 35,69 | 7.056.585 | 36,15 | 35,61 | 36,00 | 00:00:00 | | 2018-07-19 | 36,28 | 6.629.000 | 36,45 | 35,58 | 35,65 | 00:00:00 | | 2018-07-20 | 36,27 | 1.116.504 | 36,36 | 35,98 | 36,29 | 00:00:00 | | 2018-07-23 | 35,90 | 3.806.743 | 36,15 | 35,59 | 36,13 | 00:00:00 | | 2018-07-24 | 35,60 | 5.240.219 | 35,87 | 35,41 | 35,87 | 00:00:00 | | 2018-07-25 | 36,22 | 6.809.568 | 36,26 | 35,61 | 35,70 | 00:00:00 | | 2018-07-26 | 37,09 | 6.931.191 | 37,16 | 36,52 | 36,54 | 00:00:00 | | 2018-07-27 | 37,29 | 4.954.915 | 37,48 | 37,02 | 37,38 | 00:00:00 | | 2018-07-30 | 36,51 | 4.349.623 | 37,01 | 36,38 | 36,91 | 00:00:00 | | 2018-07-31 | 36,71 | 5.498.691 | 36,83 | 36,40 | 36,69 | 00:00:00 | | 2018-08-01 | 36,36 | 3.168.143 | 36,79 | 36,36 | 36,68 | 00:00:00 | | 2018-08-02 | 36,86 | 4.818.302 | 37,01 | 36,11 | 36,18 | 00:00:00 | | 2018-08-03 | 37,60 | 5.486.544 | 37,82 | 36,85 | 37,08 | 00:00:00 | | 2018-08-06 | 37,46 | 3.134.850 | 37,72 | 37,43 | 37,64 | 00:00:00 | | 2018-08-07 | 36,91 | 3.165.374 | 37,46 | 36,79 | 37,44 | 00:00:00 | | 2018-08-08 | 36,69 | 1.197.855 | 36,93 | 36,56 | 36,93 | 00:00:00 | | 2018-08-09 | 36,78 | 3.289.064 | 36,85 | 36,42 | 36,72 | 00:00:00 | | 2018-08-10 | 36,65 | 3.251.112 | 36,79 | 36,42 | 36,64 | 00:00:00 | | 2018-08-13 | 36,54 | 2.217.113 | 36,61 | 36,28 | 36,57 | 00:00:00 | | 2018-08-14 | 36,87 | 5.820.627 | 36,95 | 36,61 | 36,72 | 00:00:00 | | 2018-08-15 | 37,06 | 5.116.676 | 37,12 | 36,69 | 36,76 | 00:00:00 | | 2018-08-16 | 37,18 | 3.703.036 | 37,42 | 37,09 | 37,20 | 00:00:00 | | 2018-08-17 | 37,43 | 1.255.574 | 37,56 | 36,97 | 37,14 | 00:00:00 | | 2018-08-20 | 37,51 | 3.751.333 | 37,79 | 37,45 | 37,58 | 00:00:00 | | 2018-08-21 | 37,52 | 6.310.255 | 37,72 | 36,90 | 37,59 | 00:00:00 | | 2018-08-22 | 37,22 | 3.395.455 | 37,53 | 36,96 | 37,53 | 00:00:00 | | 2018-08-23 | 36,71 | 7.479.130 | 37,20 | 36,68 | 36,96 | 00:00:00 | | 2018-08-24 | 36,85 | 4.245.887 | 36,96 | 36,59 | 36,74 | 00:00:00 | | 2018-08-27 | 36,48 | 4.200.380 | 37,06 | 36,42 | 37,03 | 00:00:00 | | 2018-08-28 | 36,33 | 3.237.013 | 36,61 | 36,20 | 36,36 | 00:00:00 | | 2018-08-29 | 36,66 | 3.435.032 | 37,00 | 36,45 | 36,55 | 00:00:00 | | 2018-08-30 | 36,50 | 4.296.771 | 36,70 | 36,32 | 36,54 | 00:00:00 | | 2018-08-31 | 36,75 | 3.790.178 | 36,84 | 36,48 | 36,58 | 00:00:00 | | 2018-09-04 | 36,12 | 4.090.608 | 36,91 | 36,04 | 36,86 | 00:00:00 | | 2018-09-05 | 36,10 | 4.106.444 | 36,35 | 35,75 | 36,00 | 00:00:00 | | 2018-09-06 | 36,25 | 4.324.734 | 36,28 | 36,02 | 36,14 | 00:00:00 | | 2018-09-07 | 36,33 | 3.747.443 | 36,41 | 35,81 | 36,11 | 00:00:00 | | 2018-09-10 | 36,62 | 3.887.586 | 36,90 | 36,47 | 36,48 | 00:00:00 | | 2018-09-11 | 36,95 | 4.218.853 | 37,01 | 36,43 | 36,67 | 00:00:00 | | 2018-09-12 | 37,59 | 4.910.820 | 37,67 | 36,86 | 37,02 | 00:00:00 | | 2018-09-13 | 37,98 | 3.927.345 | 38,13 | 37,55 | 37,73 | 00:00:00 | | 2018-09-14 | 38,25 | 5.224.886 | 38,43 | 37,85 | 37,94 | 00:00:00 | | 2018-09-17 | 38,19 | 4.347.893 | 38,29 | 37,79 | 38,25 | 00:00:00 | | 2018-09-18 | 37,75 | 2.983.219 | 38,05 | 37,44 | 38,05 | 00:00:00 | | 2018-09-19 | 37,02 | 4.067.331 | 37,78 | 36,92 | 37,76 | 00:00:00 | | 2018-09-20 | 37,18 | 3.511.802 | 37,33 | 36,79 | 37,03 | 00:00:00 | | 2018-09-21 | 37,45 | 4.096.524 | 37,60 | 37,20 | 37,25 | 00:00:00 | | 2018-09-24 | 36,77 | 3.896.492 | 37,47 | 36,63 | 37,38 | 00:00:00 | | 2018-09-25 | 36,20 | 4.386.013 | 36,82 | 36,04 | 36,82 | 00:00:00 | | 2018-09-26 | 36,06 | 4.952.749 | 36,46 | 36,05 | 36,12 | 00:00:00 | | 2018-09-27 | 32,98 | 16.568.675 | 34,53 | 32,82 | 34,21 | 00:00:00 | | 2018-09-28 | 33,97 | 13.826.649 | 34,03 | 32,95 | 33,00 | 00:00:00 | | 2018-10-01 | 33,45 | 7.758.624 | 34,07 | 33,12 | 34,02 | 00:00:00 | | 2018-10-02 | 33,41 | 5.520.243 | 33,74 | 33,31 | 33,47 | 00:00:00 | | 2018-10-03 | 33,43 | 6.173.993 | 33,66 | 33,30 | 33,45 | 00:00:00 | | 2018-10-04 | 33,54 | 4.768.507 | 33,55 | 33,21 | 33,32 | 00:00:00 | | 2018-10-05 | 33,59 | 3.972.973 | 33,69 | 33,41 | 33,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
