|
 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 | | 2004-03-04 | 4,81 | 123.800 | 4,99 | 4,81 | 4,83 | 00:00:00 | | 2004-03-05 | 4,69 | 417.000 | 5,10 | 4,65 | 4,98 | 00:00:00 | | 2004-03-08 | 4,57 | 384.600 | 4,64 | 4,49 | 4,60 | 00:00:00 | | 2004-03-09 | 4,74 | 190.600 | 4,74 | 4,50 | 4,50 | 00:00:00 | | 2004-03-10 | 4,46 | 574.500 | 4,72 | 4,31 | 4,68 | 00:00:00 | | 2004-03-11 | 4,50 | 130.200 | 4,59 | 4,27 | 4,45 | 00:00:00 | | 2004-03-12 | 4,60 | 175.500 | 4,65 | 4,21 | 4,30 | 00:00:00 | | 2004-03-15 | 4,33 | 201.500 | 4,66 | 4,25 | 4,50 | 00:00:00 | | 2004-03-16 | 4,31 | 72.600 | 4,46 | 4,30 | 4,46 | 00:00:00 | | 2004-03-17 | 4,25 | 150.300 | 4,36 | 4,21 | 4,28 | 00:00:00 | | 2004-03-18 | 4,50 | 247.300 | 4,66 | 4,33 | 4,33 | 00:00:00 | | 2004-03-19 | 4,57 | 110.700 | 4,68 | 4,48 | 4,65 | 00:00:00 | | 2004-03-22 | 4,73 | 164.300 | 4,79 | 4,67 | 4,68 | 00:00:00 | | 2004-03-23 | 4,73 | 76.400 | 4,80 | 4,64 | 4,75 | 00:00:00 | | 2004-03-24 | 4,67 | 68.400 | 4,80 | 4,66 | 4,72 | 00:00:00 | | 2004-03-25 | 4,75 | 49.400 | 4,75 | 4,63 | 4,67 | 00:00:00 | | 2004-03-26 | 4,80 | 109.900 | 4,94 | 4,73 | 4,78 | 00:00:00 | | 2004-03-29 | 4,72 | 89.900 | 4,85 | 4,55 | 4,81 | 00:00:00 | | 2004-03-30 | 4,59 | 141.100 | 4,72 | 4,55 | 4,72 | 00:00:00 | | 2004-03-31 | 4,72 | 234.800 | 4,85 | 4,59 | 4,64 | 00:00:00 | | 2004-04-01 | 4,65 | 167.000 | 4,81 | 4,62 | 4,81 | 00:00:00 | | 2004-04-02 | 4,50 | 192.800 | 4,60 | 4,30 | 4,60 | 00:00:00 | | 2004-04-05 | 4,40 | 200.700 | 4,47 | 4,24 | 4,47 | 00:00:00 | | 2004-04-06 | 4,39 | 152.400 | 4,56 | 4,23 | 4,56 | 00:00:00 | | 2004-04-07 | 4,28 | 90.400 | 4,40 | 4,28 | 4,39 | 00:00:00 | | 2004-04-08 | 4,11 | 207.200 | 4,20 | 4,06 | 4,17 | 00:00:00 | | 2004-04-12 | 4,15 | 91.300 | 4,18 | 4,11 | 4,11 | 00:00:00 | | 2004-04-13 | 3,90 | 351.100 | 4,08 | 3,85 | 4,00 | 00:00:00 | | 2004-04-14 | 3,93 | 278.200 | 3,95 | 3,64 | 3,73 | 00:00:00 | | 2004-04-15 | 3,99 | 112.100 | 4,00 | 3,88 | 3,94 | 00:00:00 | | 2004-04-16 | 3,78 | 197.600 | 3,99 | 3,76 | 3,96 | 00:00:00 | | 2004-04-19 | 3,66 | 347.700 | 3,73 | 3,50 | 3,72 | 00:00:00 | | 2004-04-20 | 3,32 | 315.400 | 3,72 | 3,32 | 3,63 | 00:00:00 | | 2004-04-21 | 3,56 | 320.800 | 3,59 | 3,17 | 3,20 | 00:00:00 | | 2004-04-22 | 3,70 | 201.900 | 3,70 | 3,49 | 3,51 | 00:00:00 | | 2004-04-23 | 3,50 | 323.200 | 3,77 | 3,38 | 3,73 | 00:00:00 | | 2004-04-26 | 3,67 | 371.400 | 3,73 | 3,56 | 3,58 | 00:00:00 | | 2004-04-27 | 3,65 | 47.700 | 3,66 | 3,51 | 3,66 | 00:00:00 | | 2004-04-28 | 3,24 | 304.500 | 3,55 | 3,17 | 3,55 | 00:00:00 | | 2004-04-29 | 3,04 | 348.900 | 3,34 | 3,01 | 3,18 | 00:00:00 | | 2004-04-30 | 3,01 | 351.300 | 3,26 | 2,96 | 3,08 | 00:00:00 | | 2004-05-03 | 2,77 | 198.200 | 3,08 | 2,72 | 3,08 | 00:00:00 | | 2004-05-04 | 3,15 | 557.500 | 3,20 | 2,71 | 2,79 | 00:00:00 | | 2004-05-05 | 3,12 | 93.900 | 3,22 | 3,06 | 3,15 | 00:00:00 | | 2004-05-06 | 3,05 | 192.400 | 3,10 | 2,90 | 3,10 | 00:00:00 | | 2004-05-07 | 2,80 | 295.900 | 3,00 | 2,70 | 2,99 | 00:00:00 | | 2004-05-10 | 2,62 | 277.100 | 2,82 | 2,55 | 2,70 | 00:00:00 | | 2004-05-11 | 2,80 | 170.000 | 2,82 | 2,61 | 2,72 | 00:00:00 | | 2004-05-12 | 2,85 | 230.200 | 3,00 | 2,75 | 2,92 | 00:00:00 | | 2004-05-13 | 2,64 | 266.100 | 2,84 | 2,50 | 2,67 | 00:00:00 | | 2004-05-14 | 2,70 | 552.100 | 2,78 | 2,26 | 2,64 | 00:00:00 | | 2004-05-17 | 2,70 | 170.900 | 2,87 | 2,60 | 2,79 | 00:00:00 | | 2004-05-18 | 2,67 | 95.000 | 2,72 | 2,51 | 2,51 | 00:00:00 | | 2004-05-19 | 2,85 | 325.900 | 2,92 | 2,70 | 2,72 | 00:00:00 | | 2004-05-20 | 2,78 | 129.800 | 2,89 | 2,78 | 2,89 | 00:00:00 | | 2004-05-21 | 2,88 | 128.000 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2004-05-24 | 2,95 | 116.800 | 2,99 | 2,90 | 2,91 | 00:00:00 | | 2004-05-25 | 2,98 | 156.700 | 3,00 | 2,92 | 2,99 | 00:00:00 | | 2004-05-26 | 3,04 | 74.100 | 3,05 | 2,96 | 3,01 | 00:00:00 | | 2004-05-27 | 3,29 | 167.800 | 3,29 | 3,08 | 3,08 | 00:00:00 | | 2004-05-28 | 3,26 | 160.400 | 3,30 | 3,05 | 3,13 | 00:00:00 | | 2004-06-01 | 3,27 | 283.200 | 3,49 | 3,15 | 3,29 | 00:00:00 | | 2004-06-02 | 3,30 | 89.400 | 3,40 | 3,06 | 3,06 | 00:00:00 | | 2004-06-03 | 3,30 | 134.800 | 3,50 | 3,06 | 3,30 | 00:00:00 | | 2004-06-04 | 3,49 | 58.700 | 3,50 | 3,22 | 3,22 | 00:00:00 | | 2004-06-07 | 3,85 | 169.900 | 3,85 | 3,55 | 3,55 | 00:00:00 | | 2004-06-08 | 3,79 | 152.000 | 3,84 | 3,51 | 3,84 | 00:00:00 | | 2004-06-09 | 3,50 | 253.200 | 3,78 | 3,50 | 3,66 | 00:00:00 | | 2004-06-10 | 3,60 | 71.400 | 3,70 | 3,52 | 3,63 | 00:00:00 | | 2004-06-14 | 3,58 | 153.300 | 3,60 | 3,20 | 3,52 | 00:00:00 | | 2004-06-15 | 3,47 | 114.400 | 3,69 | 3,43 | 3,49 | 00:00:00 | | 2004-06-16 | 3,50 | 58.500 | 3,61 | 3,30 | 3,47 | 00:00:00 | | 2004-06-17 | 3,56 | 50.400 | 3,68 | 3,45 | 3,52 | 00:00:00 | | 2004-06-18 | 4,15 | 292.200 | 4,15 | 3,67 | 3,88 | 00:00:00 | | 2004-06-21 | 3,99 | 147.200 | 4,20 | 3,89 | 4,18 | 00:00:00 | | 2004-06-22 | 4,02 | 118.800 | 4,13 | 3,95 | 4,09 | 00:00:00 | | 2004-06-23 | 4,06 | 76.200 | 4,12 | 3,95 | 4,02 | 00:00:00 | | 2004-06-24 | 4,25 | 232.200 | 4,40 | 4,10 | 4,16 | 00:00:00 | | 2004-06-25 | 4,25 | 147.500 | 4,33 | 3,75 | 4,33 | 00:00:00 | | 2004-06-28 | 4,15 | 194.300 | 4,42 | 4,05 | 4,32 | 00:00:00 | | 2004-06-29 | 3,77 | 112.500 | 4,14 | 3,77 | 4,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
