|
 CAU - [Ticker: CAU] |     | | Última Transacción | 0,675 | Hora de Cotización | 2016-01-27 - 00:00:00 | | Variación | +0,260 (+1,610%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,675 | Mínimo | 0,625 | | Volumen | 2.000 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,420 | PER | 0,00% | | Apertura | 0,625 | 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 CAU desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-16 | 1,29 | 50.100 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2003-07-17 | 1,24 | 122.700 | 1,30 | 1,23 | 1,24 | 00:00:00 | | 2003-07-18 | 1,31 | 130.800 | 1,31 | 1,22 | 1,22 | 00:00:00 | | 2003-07-21 | 1,30 | 38.900 | 1,32 | 1,27 | 1,32 | 00:00:00 | | 2003-07-22 | 1,30 | 39.800 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2003-07-23 | 1,34 | 447.900 | 1,37 | 1,31 | 1,34 | 00:00:00 | | 2003-07-24 | 1,34 | 157.400 | 1,36 | 1,31 | 1,33 | 00:00:00 | | 2003-07-25 | 1,33 | 147.300 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2003-07-28 | 1,37 | 1.218.500 | 1,49 | 1,34 | 1,36 | 00:00:00 | | 2003-07-29 | 1,42 | 293.100 | 1,42 | 1,37 | 1,38 | 00:00:00 | | 2003-07-30 | 1,36 | 96.200 | 1,42 | 1,34 | 1,41 | 00:00:00 | | 2003-07-31 | 1,35 | 153.500 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2003-08-01 | 1,36 | 188.500 | 1,38 | 1,34 | 1,36 | 00:00:00 | | 2003-08-04 | 1,40 | 78.000 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2003-08-05 | 1,41 | 84.100 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2003-08-06 | 1,46 | 124.900 | 1,50 | 1,41 | 1,45 | 00:00:00 | | 2003-08-07 | 1,55 | 156.500 | 1,56 | 1,48 | 1,49 | 00:00:00 | | 2003-08-08 | 1,57 | 215.300 | 1,60 | 1,50 | 1,56 | 00:00:00 | | 2003-08-11 | 1,85 | 866.300 | 1,88 | 1,57 | 1,61 | 00:00:00 | | 2003-08-12 | 1,78 | 289.600 | 1,85 | 1,73 | 1,85 | 00:00:00 | | 2003-08-13 | 1,83 | 328.100 | 1,90 | 1,75 | 1,80 | 00:00:00 | | 2003-08-14 | 1,77 | 219.700 | 1,93 | 1,76 | 1,90 | 00:00:00 | | 2003-08-15 | 1,75 | 52.600 | 1,80 | 1,75 | 1,80 | 00:00:00 | | 2003-08-18 | 1,78 | 137.000 | 1,80 | 1,69 | 1,75 | 00:00:00 | | 2003-08-19 | 1,75 | 221.200 | 1,80 | 1,71 | 1,79 | 00:00:00 | | 2003-08-20 | 1,94 | 315.000 | 1,95 | 1,72 | 1,72 | 00:00:00 | | 2003-08-21 | 1,95 | 173.500 | 1,98 | 1,85 | 1,98 | 00:00:00 | | 2003-08-22 | 1,95 | 117.400 | 1,98 | 1,85 | 1,95 | 00:00:00 | | 2003-08-25 | 1,89 | 233.800 | 1,95 | 1,75 | 1,95 | 00:00:00 | | 2003-08-26 | 1,83 | 173.000 | 1,90 | 1,78 | 1,90 | 00:00:00 | | 2003-08-27 | 1,87 | 246.700 | 1,89 | 1,78 | 1,85 | 00:00:00 | | 2003-08-28 | 1,84 | 131.600 | 1,84 | 1,76 | 1,84 | 00:00:00 | | 2003-08-29 | 1,87 | 256.700 | 1,95 | 1,77 | 1,90 | 00:00:00 | | 2003-09-02 | 1,85 | 110.100 | 1,94 | 1,79 | 1,92 | 00:00:00 | | 2003-09-03 | 1,82 | 156.500 | 1,88 | 1,78 | 1,85 | 00:00:00 | | 2003-09-04 | 1,84 | 87.900 | 1,84 | 1,78 | 1,80 | 00:00:00 | | 2003-09-05 | 1,92 | 318.000 | 1,92 | 1,85 | 1,86 | 00:00:00 | | 2003-09-08 | 1,97 | 393.600 | 1,98 | 1,88 | 1,90 | 00:00:00 | | 2003-09-09 | 2,14 | 832.400 | 2,26 | 2,00 | 2,00 | 00:00:00 | | 2003-09-10 | 2,05 | 393.700 | 2,20 | 1,95 | 2,15 | 00:00:00 | | 2003-09-11 | 2,02 | 148.100 | 2,05 | 1,91 | 2,05 | 00:00:00 | | 2003-09-12 | 1,95 | 186.900 | 2,13 | 1,86 | 2,02 | 00:00:00 | | 2003-09-15 | 1,81 | 190.900 | 1,95 | 1,80 | 1,95 | 00:00:00 | | 2003-09-16 | 1,74 | 505.000 | 1,89 | 1,67 | 1,89 | 00:00:00 | | 2003-09-17 | 1,76 | 448.500 | 1,76 | 1,65 | 1,70 | 00:00:00 | | 2003-09-18 | 1,72 | 301.800 | 1,80 | 1,71 | 1,79 | 00:00:00 | | 2003-09-19 | 1,82 | 526.900 | 1,82 | 1,73 | 1,73 | 00:00:00 | | 2003-09-22 | 1,90 | 487.500 | 1,94 | 1,80 | 1,85 | 00:00:00 | | 2003-09-23 | 1,85 | 205.900 | 1,97 | 1,85 | 1,97 | 00:00:00 | | 2003-09-24 | 1,82 | 340.300 | 1,93 | 1,73 | 1,83 | 00:00:00 | | 2003-09-25 | 1,73 | 404.500 | 1,84 | 1,70 | 1,84 | 00:00:00 | | 2003-09-26 | 1,75 | 290.300 | 1,75 | 1,61 | 1,70 | 00:00:00 | | 2003-09-29 | 1,73 | 158.000 | 1,75 | 1,65 | 1,71 | 00:00:00 | | 2003-09-30 | 1,77 | 254.600 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2003-10-01 | 1,82 | 162.400 | 1,83 | 1,70 | 1,79 | 00:00:00 | | 2003-10-02 | 1,79 | 93.900 | 1,89 | 1,77 | 1,81 | 00:00:00 | | 2003-10-03 | 1,70 | 190.800 | 1,80 | 1,62 | 1,75 | 00:00:00 | | 2003-10-06 | 1,74 | 224.900 | 1,80 | 1,61 | 1,72 | 00:00:00 | | 2003-10-07 | 1,78 | 68.500 | 1,79 | 1,71 | 1,71 | 00:00:00 | | 2003-10-08 | 1,76 | 107.000 | 1,79 | 1,70 | 1,78 | 00:00:00 | | 2003-10-09 | 1,80 | 217.800 | 1,80 | 1,70 | 1,76 | 00:00:00 | | 2003-10-10 | 1,84 | 91.700 | 1,85 | 1,76 | 1,81 | 00:00:00 | | 2003-10-13 | 1,89 | 148.600 | 1,89 | 1,84 | 1,85 | 00:00:00 | | 2003-10-14 | 1,95 | 321.300 | 1,96 | 1,90 | 1,94 | 00:00:00 | | 2003-10-15 | 1,93 | 158.300 | 1,99 | 1,87 | 1,98 | 00:00:00 | | 2003-10-16 | 1,92 | 114.400 | 1,94 | 1,91 | 1,93 | 00:00:00 | | 2003-10-17 | 1,84 | 154.500 | 1,91 | 1,84 | 1,91 | 00:00:00 | | 2003-10-20 | 1,81 | 122.800 | 1,86 | 1,76 | 1,80 | 00:00:00 | | 2003-10-21 | 1,86 | 167.000 | 1,88 | 1,78 | 1,81 | 00:00:00 | | 2003-10-22 | 1,90 | 251.300 | 1,94 | 1,86 | 1,86 | 00:00:00 | | 2003-10-23 | 1,85 | 124.000 | 1,90 | 1,80 | 1,90 | 00:00:00 | | 2003-10-24 | 1,96 | 421.100 | 1,97 | 1,88 | 1,89 | 00:00:00 | | 2003-10-27 | 1,95 | 141.700 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-10-28 | 1,92 | 202.000 | 1,95 | 1,86 | 1,93 | 00:00:00 | | 2003-10-29 | 1,99 | 220.600 | 2,00 | 1,92 | 1,93 | 00:00:00 | | 2003-10-30 | 1,93 | 226.700 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2003-10-31 | 1,93 | 105.500 | 1,97 | 1,88 | 1,96 | 00:00:00 | | 2003-11-03 | 2,20 | 673.200 | 2,23 | 1,87 | 1,94 | 00:00:00 | | 2003-11-04 | 2,71 | 1.216.500 | 2,78 | 2,20 | 2,23 | 00:00:00 | | 2003-11-05 | 2,60 | 856.600 | 2,82 | 2,40 | 2,75 | 00:00:00 | | 2003-11-06 | 2,45 | 613.800 | 2,55 | 2,30 | 2,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
