|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 23,10 | 4.062.500 | 23,31 | 22,11 | 22,40 | 00:00:00 | | 2002-07-25 | 24,25 | 2.728.700 | 24,60 | 23,01 | 23,02 | 00:00:00 | | 2002-07-26 | 24,58 | 1.968.500 | 24,73 | 23,96 | 24,50 | 00:00:00 | | 2002-07-29 | 24,85 | 2.204.400 | 25,10 | 24,41 | 24,58 | 00:00:00 | | 2002-07-30 | 24,55 | 2.825.400 | 24,76 | 24,28 | 24,60 | 00:00:00 | | 2002-07-31 | 25,11 | 2.646.900 | 25,11 | 24,40 | 24,70 | 00:00:00 | | 2002-08-01 | 24,75 | 1.865.800 | 25,23 | 24,52 | 25,11 | 00:00:00 | | 2002-08-02 | 24,79 | 1.611.000 | 25,20 | 24,41 | 24,80 | 00:00:00 | | 2002-08-05 | 24,26 | 1.111.100 | 25,05 | 24,26 | 24,90 | 00:00:00 | | 2002-08-06 | 24,48 | 2.063.400 | 24,90 | 24,30 | 24,51 | 00:00:00 | | 2002-08-07 | 24,88 | 1.300.200 | 24,95 | 24,37 | 24,70 | 00:00:00 | | 2002-08-08 | 25,12 | 1.592.500 | 25,18 | 24,44 | 24,73 | 00:00:00 | | 2002-08-09 | 25,59 | 1.711.800 | 25,80 | 24,91 | 25,00 | 00:00:00 | | 2002-08-12 | 25,46 | 1.318.300 | 25,80 | 25,09 | 25,59 | 00:00:00 | | 2002-08-13 | 25,72 | 1.681.100 | 26,09 | 25,13 | 25,46 | 00:00:00 | | 2002-08-14 | 26,18 | 1.949.600 | 26,22 | 25,42 | 25,73 | 00:00:00 | | 2002-08-15 | 25,64 | 2.127.400 | 26,19 | 25,30 | 26,10 | 00:00:00 | | 2002-08-16 | 25,78 | 1.499.200 | 26,00 | 25,40 | 25,60 | 00:00:00 | | 2002-08-19 | 25,86 | 962.000 | 25,89 | 25,40 | 25,78 | 00:00:00 | | 2002-08-20 | 25,80 | 1.015.700 | 26,00 | 25,50 | 25,86 | 00:00:00 | | 2002-08-21 | 25,83 | 1.217.200 | 26,00 | 25,50 | 25,86 | 00:00:00 | | 2002-08-22 | 26,20 | 1.201.800 | 26,28 | 25,64 | 25,83 | 00:00:00 | | 2002-08-23 | 26,23 | 1.522.700 | 26,45 | 26,08 | 26,24 | 00:00:00 | | 2002-08-26 | 26,18 | 913.400 | 26,45 | 25,85 | 26,40 | 00:00:00 | | 2002-08-27 | 26,84 | 2.419.400 | 26,93 | 25,80 | 26,35 | 00:00:00 | | 2002-08-28 | 26,60 | 2.109.900 | 26,94 | 26,48 | 26,80 | 00:00:00 | | 2002-08-29 | 26,05 | 1.764.900 | 26,55 | 25,77 | 26,27 | 00:00:00 | | 2002-08-30 | 26,29 | 1.148.100 | 26,55 | 26,05 | 26,12 | 00:00:00 | | 2002-09-03 | 25,39 | 1.917.500 | 26,09 | 25,39 | 25,90 | 00:00:00 | | 2002-09-04 | 25,60 | 1.936.900 | 25,88 | 25,35 | 25,65 | 00:00:00 | | 2002-09-05 | 25,68 | 1.753.600 | 25,99 | 25,26 | 25,50 | 00:00:00 | | 2002-09-06 | 25,50 | 1.366.100 | 25,90 | 25,50 | 25,90 | 00:00:00 | | 2002-09-09 | 25,45 | 1.655.800 | 25,85 | 25,32 | 25,48 | 00:00:00 | | 2002-09-10 | 25,39 | 1.753.800 | 25,50 | 25,00 | 25,50 | 00:00:00 | | 2002-09-11 | 25,55 | 574.300 | 25,67 | 25,35 | 25,55 | 00:00:00 | | 2002-09-12 | 25,10 | 1.196.100 | 25,44 | 24,95 | 25,30 | 00:00:00 | | 2002-09-13 | 25,36 | 1.732.100 | 25,44 | 24,86 | 25,00 | 00:00:00 | | 2002-09-16 | 25,89 | 1.639.500 | 25,90 | 25,07 | 25,26 | 00:00:00 | | 2002-09-17 | 26,13 | 2.501.500 | 26,35 | 25,67 | 26,05 | 00:00:00 | | 2002-09-18 | 26,01 | 1.310.000 | 26,20 | 25,73 | 26,07 | 00:00:00 | | 2002-09-19 | 24,74 | 3.097.000 | 26,02 | 24,73 | 25,60 | 00:00:00 | | 2002-09-20 | 24,67 | 3.437.000 | 24,97 | 24,50 | 24,68 | 00:00:00 | | 2002-09-23 | 24,50 | 1.753.000 | 24,85 | 24,28 | 24,68 | 00:00:00 | | 2002-09-24 | 24,52 | 1.964.700 | 24,68 | 24,11 | 24,45 | 00:00:00 | | 2002-09-25 | 25,44 | 2.262.000 | 25,65 | 24,36 | 24,77 | 00:00:00 | | 2002-09-26 | 25,90 | 1.643.100 | 25,95 | 25,31 | 25,64 | 00:00:00 | | 2002-09-27 | 25,17 | 1.695.200 | 25,86 | 24,92 | 25,75 | 00:00:00 | | 2002-09-30 | 24,85 | 1.497.900 | 25,14 | 24,32 | 24,66 | 00:00:00 | | 2002-10-01 | 25,33 | 2.095.200 | 25,33 | 24,70 | 24,82 | 00:00:00 | | 2002-10-02 | 24,39 | 2.522.300 | 25,40 | 23,75 | 25,31 | 00:00:00 | | 2002-10-03 | 24,64 | 2.669.700 | 25,10 | 24,63 | 24,70 | 00:00:00 | | 2002-10-04 | 24,52 | 1.967.200 | 25,04 | 24,15 | 24,83 | 00:00:00 | | 2002-10-07 | 24,78 | 2.145.100 | 24,98 | 24,55 | 24,65 | 00:00:00 | | 2002-10-08 | 24,80 | 2.762.800 | 25,30 | 24,76 | 24,79 | 00:00:00 | | 2002-10-09 | 23,99 | 2.842.000 | 24,75 | 23,89 | 24,70 | 00:00:00 | | 2002-10-10 | 23,99 | 1.546.800 | 24,46 | 23,75 | 24,20 | 00:00:00 | | 2002-10-11 | 24,03 | 1.829.200 | 24,30 | 23,87 | 24,00 | 00:00:00 | | 2002-10-14 | 24,26 | 1.249.600 | 24,46 | 24,04 | 24,04 | 00:00:00 | | 2002-10-15 | 24,70 | 2.472.400 | 24,82 | 24,34 | 24,82 | 00:00:00 | | 2002-10-16 | 24,51 | 1.844.400 | 24,86 | 24,25 | 24,70 | 00:00:00 | | 2002-10-17 | 24,39 | 1.357.500 | 24,90 | 24,29 | 24,85 | 00:00:00 | | 2002-10-18 | 25,00 | 1.451.100 | 25,00 | 24,18 | 24,25 | 00:00:00 | | 2002-10-21 | 25,16 | 1.522.600 | 25,37 | 24,75 | 25,04 | 00:00:00 | | 2002-10-22 | 25,25 | 1.726.900 | 25,40 | 24,86 | 25,21 | 00:00:00 | | 2002-10-23 | 24,91 | 1.501.200 | 25,11 | 24,52 | 25,01 | 00:00:00 | | 2002-10-24 | 24,37 | 1.914.300 | 25,00 | 24,25 | 24,84 | 00:00:00 | | 2002-10-25 | 24,42 | 1.230.500 | 24,63 | 24,18 | 24,21 | 00:00:00 | | 2002-10-28 | 24,11 | 1.193.900 | 24,70 | 23,99 | 24,67 | 00:00:00 | | 2002-10-29 | 24,63 | 1.444.800 | 24,66 | 23,81 | 24,10 | 00:00:00 | | 2002-10-30 | 24,22 | 1.737.900 | 24,48 | 23,95 | 24,30 | 00:00:00 | | 2002-10-31 | 24,25 | 1.792.600 | 24,29 | 23,92 | 24,20 | 00:00:00 | | 2002-11-01 | 24,51 | 1.310.700 | 24,65 | 24,00 | 24,01 | 00:00:00 | | 2002-11-04 | 24,49 | 1.627.800 | 24,88 | 24,30 | 24,73 | 00:00:00 | | 2002-11-05 | 24,84 | 1.509.200 | 25,10 | 24,50 | 24,60 | 00:00:00 | | 2002-11-06 | 24,92 | 1.844.200 | 25,04 | 24,52 | 24,90 | 00:00:00 | | 2002-11-07 | 24,80 | 950.800 | 24,99 | 24,55 | 24,96 | 00:00:00 | | 2002-11-08 | 24,63 | 975.100 | 25,15 | 24,55 | 24,80 | 00:00:00 | | 2002-11-11 | 24,40 | 985.000 | 24,66 | 24,32 | 24,50 | 00:00:00 | | 2002-11-12 | 23,88 | 1.887.900 | 24,64 | 23,60 | 24,46 | 00:00:00 | | 2002-11-13 | 24,08 | 1.711.000 | 24,34 | 23,70 | 23,75 | 00:00:00 | | 2002-11-14 | 24,56 | 1.147.700 | 24,64 | 24,17 | 24,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
