|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 20,98 | 579.300 | 21,40 | 20,77 | 21,40 | 00:00:00 | | 2001-08-06 | 21,03 | 1.255.200 | 21,25 | 20,69 | 21,04 | 00:00:00 | | 2001-08-07 | 20,83 | 767.000 | 20,99 | 20,60 | 20,79 | 00:00:00 | | 2001-08-08 | 20,61 | 941.300 | 20,75 | 20,40 | 20,60 | 00:00:00 | | 2001-08-09 | 21,07 | 719.900 | 21,08 | 20,40 | 20,50 | 00:00:00 | | 2001-08-10 | 21,39 | 1.769.100 | 21,49 | 20,99 | 21,02 | 00:00:00 | | 2001-08-13 | 21,39 | 849.800 | 21,39 | 20,94 | 21,39 | 00:00:00 | | 2001-08-14 | 21,38 | 1.188.100 | 21,50 | 21,33 | 21,39 | 00:00:00 | | 2001-08-15 | 21,42 | 722.100 | 21,50 | 21,30 | 21,43 | 00:00:00 | | 2001-08-16 | 21,26 | 1.281.900 | 21,45 | 21,00 | 21,30 | 00:00:00 | | 2001-08-17 | 21,49 | 778.700 | 21,50 | 21,16 | 21,20 | 00:00:00 | | 2001-08-20 | 22,19 | 1.488.800 | 22,19 | 21,46 | 21,49 | 00:00:00 | | 2001-08-21 | 22,19 | 1.219.600 | 22,43 | 22,00 | 22,19 | 00:00:00 | | 2001-08-22 | 22,63 | 1.526.000 | 22,73 | 21,89 | 22,37 | 00:00:00 | | 2001-08-23 | 22,20 | 1.198.800 | 22,75 | 22,13 | 22,75 | 00:00:00 | | 2001-08-24 | 22,16 | 1.158.500 | 22,47 | 22,07 | 22,15 | 00:00:00 | | 2001-08-27 | 22,28 | 638.000 | 22,46 | 22,09 | 22,10 | 00:00:00 | | 2001-08-28 | 22,18 | 992.000 | 22,30 | 21,75 | 22,15 | 00:00:00 | | 2001-08-29 | 22,30 | 740.700 | 22,40 | 21,85 | 22,10 | 00:00:00 | | 2001-08-30 | 23,00 | 2.091.300 | 23,10 | 22,50 | 22,50 | 00:00:00 | | 2001-08-31 | 22,95 | 1.212.100 | 23,15 | 22,84 | 23,00 | 00:00:00 | | 2001-09-04 | 23,50 | 1.434.900 | 23,61 | 22,90 | 22,95 | 00:00:00 | | 2001-09-05 | 23,39 | 1.449.000 | 23,70 | 22,69 | 23,15 | 00:00:00 | | 2001-09-06 | 23,10 | 1.813.000 | 23,40 | 22,71 | 23,40 | 00:00:00 | | 2001-09-07 | 22,82 | 1.228.800 | 23,07 | 22,69 | 22,84 | 00:00:00 | | 2001-09-10 | 22,87 | 866.500 | 23,11 | 22,49 | 22,57 | 00:00:00 | | 2001-09-17 | 22,48 | 1.306.100 | 22,67 | 21,70 | 22,19 | 00:00:00 | | 2001-09-18 | 22,57 | 920.600 | 22,60 | 21,80 | 22,30 | 00:00:00 | | 2001-09-19 | 22,50 | 1.936.900 | 22,63 | 21,84 | 22,60 | 00:00:00 | | 2001-09-20 | 21,96 | 2.303.500 | 22,50 | 21,45 | 22,50 | 00:00:00 | | 2001-09-21 | 21,81 | 2.250.500 | 21,90 | 21,00 | 21,80 | 00:00:00 | | 2001-09-24 | 22,00 | 2.229.400 | 22,15 | 21,80 | 21,81 | 00:00:00 | | 2001-09-25 | 21,82 | 1.598.500 | 22,10 | 21,60 | 22,00 | 00:00:00 | | 2001-09-26 | 21,72 | 1.797.300 | 22,00 | 21,40 | 21,98 | 00:00:00 | | 2001-09-27 | 22,00 | 2.358.300 | 22,00 | 21,60 | 21,75 | 00:00:00 | | 2001-09-28 | 22,45 | 1.729.300 | 22,49 | 22,05 | 22,10 | 00:00:00 | | 2001-10-01 | 22,50 | 2.225.700 | 22,62 | 22,28 | 22,60 | 00:00:00 | | 2001-10-02 | 23,00 | 2.301.200 | 23,00 | 22,55 | 22,74 | 00:00:00 | | 2001-10-03 | 22,93 | 2.176.800 | 23,10 | 22,77 | 23,10 | 00:00:00 | | 2001-10-04 | 22,85 | 977.200 | 23,00 | 22,70 | 22,98 | 00:00:00 | | 2001-10-05 | 22,95 | 1.426.400 | 23,00 | 22,70 | 22,85 | 00:00:00 | | 2001-10-08 | 22,65 | 685.300 | 22,98 | 22,45 | 22,95 | 00:00:00 | | 2001-10-09 | 22,41 | 860.000 | 22,84 | 22,28 | 22,70 | 00:00:00 | | 2001-10-10 | 22,77 | 793.900 | 22,95 | 22,36 | 22,55 | 00:00:00 | | 2001-10-11 | 22,82 | 1.327.600 | 22,93 | 22,50 | 22,60 | 00:00:00 | | 2001-10-12 | 22,03 | 1.377.000 | 22,74 | 21,83 | 22,50 | 00:00:00 | | 2001-10-15 | 21,97 | 1.564.300 | 22,35 | 21,90 | 22,20 | 00:00:00 | | 2001-10-16 | 21,96 | 1.197.100 | 22,29 | 21,90 | 22,20 | 00:00:00 | | 2001-10-17 | 21,89 | 1.542.200 | 22,26 | 21,85 | 22,10 | 00:00:00 | | 2001-10-18 | 22,03 | 608.100 | 22,25 | 21,91 | 21,95 | 00:00:00 | | 2001-10-19 | 22,47 | 751.100 | 22,63 | 22,00 | 22,03 | 00:00:00 | | 2001-10-22 | 22,67 | 711.200 | 22,75 | 22,36 | 22,50 | 00:00:00 | | 2001-10-23 | 22,71 | 734.900 | 22,76 | 22,17 | 22,61 | 00:00:00 | | 2001-10-24 | 22,65 | 1.206.200 | 23,00 | 22,57 | 22,85 | 00:00:00 | | 2001-10-25 | 22,96 | 1.196.200 | 23,00 | 22,47 | 22,65 | 00:00:00 | | 2001-10-26 | 23,13 | 1.043.000 | 23,24 | 22,89 | 22,95 | 00:00:00 | | 2001-10-29 | 22,97 | 868.000 | 23,24 | 22,81 | 23,24 | 00:00:00 | | 2001-10-30 | 23,09 | 775.100 | 23,15 | 22,77 | 22,97 | 00:00:00 | | 2001-10-31 | 22,90 | 1.273.700 | 23,09 | 22,77 | 23,05 | 00:00:00 | | 2001-11-01 | 23,58 | 1.823.200 | 23,64 | 22,76 | 22,99 | 00:00:00 | | 2001-11-02 | 23,98 | 1.362.200 | 24,01 | 23,26 | 23,40 | 00:00:00 | | 2001-11-05 | 24,33 | 1.234.800 | 24,43 | 24,01 | 24,23 | 00:00:00 | | 2001-11-06 | 24,66 | 1.411.000 | 24,77 | 24,07 | 24,10 | 00:00:00 | | 2001-11-07 | 24,70 | 907.300 | 24,84 | 24,30 | 24,41 | 00:00:00 | | 2001-11-08 | 23,98 | 1.449.800 | 24,84 | 23,83 | 24,80 | 00:00:00 | | 2001-11-09 | 23,59 | 2.177.800 | 23,75 | 23,17 | 23,38 | 00:00:00 | | 2001-11-12 | 23,45 | 860.200 | 23,60 | 23,16 | 23,59 | 00:00:00 | | 2001-11-13 | 23,55 | 775.000 | 23,70 | 23,30 | 23,68 | 00:00:00 | | 2001-11-14 | 23,45 | 1.203.000 | 23,69 | 23,11 | 23,15 | 00:00:00 | | 2001-11-15 | 23,36 | 846.100 | 23,59 | 23,21 | 23,21 | 00:00:00 | | 2001-11-16 | 23,32 | 876.600 | 23,60 | 23,02 | 23,60 | 00:00:00 | | 2001-11-19 | 23,20 | 1.025.900 | 23,50 | 23,08 | 23,48 | 00:00:00 | | 2001-11-20 | 23,19 | 974.800 | 23,29 | 22,89 | 23,10 | 00:00:00 | | 2001-11-21 | 23,16 | 487.100 | 23,30 | 23,02 | 23,19 | 00:00:00 | | 2001-11-23 | 23,18 | 242.400 | 23,19 | 23,02 | 23,12 | 00:00:00 | | 2001-11-26 | 23,08 | 790.800 | 23,20 | 23,00 | 23,18 | 00:00:00 | | 2001-11-27 | 22,70 | 724.900 | 22,95 | 22,58 | 22,85 | 00:00:00 | | 2001-11-28 | 22,75 | 1.378.800 | 22,98 | 22,64 | 22,70 | 00:00:00 | | 2001-11-29 | 22,83 | 1.356.900 | 22,98 | 22,60 | 22,80 | 00:00:00 | | 2001-11-30 | 22,97 | 1.603.700 | 23,04 | 22,62 | 22,90 | 00:00:00 | | 2001-12-03 | 23,15 | 1.741.600 | 23,18 | 22,77 | 22,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
