|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-29 | 3,77 | 112.500 | 4,14 | 3,77 | 4,05 | 00:00:00 | | 2004-06-30 | 3,89 | 132.600 | 3,98 | 3,77 | 3,86 | 00:00:00 | | 2004-07-01 | 4,08 | 149.200 | 4,34 | 3,90 | 3,91 | 00:00:00 | | 2004-07-02 | 4,13 | 176.500 | 4,28 | 4,02 | 4,10 | 00:00:00 | | 2004-07-06 | 4,17 | 102.300 | 4,19 | 4,03 | 4,10 | 00:00:00 | | 2004-07-07 | 4,31 | 143.600 | 4,42 | 4,14 | 4,14 | 00:00:00 | | 2004-07-08 | 4,38 | 108.600 | 4,45 | 4,36 | 4,38 | 00:00:00 | | 2004-07-09 | 4,33 | 70.700 | 4,34 | 4,18 | 4,34 | 00:00:00 | | 2004-07-12 | 4,68 | 209.000 | 4,74 | 4,10 | 4,36 | 00:00:00 | | 2004-07-13 | 4,72 | 94.200 | 4,72 | 4,46 | 4,65 | 00:00:00 | | 2004-07-14 | 4,70 | 139.100 | 4,80 | 4,65 | 4,72 | 00:00:00 | | 2004-07-15 | 4,78 | 123.800 | 4,82 | 4,55 | 4,71 | 00:00:00 | | 2004-07-16 | 4,76 | 110.800 | 4,80 | 4,62 | 4,77 | 00:00:00 | | 2004-07-19 | 4,47 | 162.100 | 4,70 | 4,46 | 4,68 | 00:00:00 | | 2004-07-20 | 4,20 | 132.400 | 4,42 | 4,20 | 4,42 | 00:00:00 | | 2004-07-21 | 4,27 | 209.600 | 4,40 | 3,96 | 4,20 | 00:00:00 | | 2004-07-22 | 4,39 | 194.000 | 4,40 | 4,09 | 4,34 | 00:00:00 | | 2004-07-23 | 4,11 | 77.400 | 4,28 | 4,06 | 4,10 | 00:00:00 | | 2004-07-26 | 3,85 | 283.900 | 4,05 | 3,70 | 4,03 | 00:00:00 | | 2004-07-27 | 3,80 | 337.300 | 4,02 | 3,51 | 4,00 | 00:00:00 | | 2004-07-28 | 3,88 | 97.800 | 3,98 | 3,71 | 3,80 | 00:00:00 | | 2004-07-29 | 3,89 | 78.700 | 3,91 | 3,66 | 3,71 | 00:00:00 | | 2004-07-30 | 4,00 | 173.000 | 4,01 | 3,80 | 3,91 | 00:00:00 | | 2004-08-02 | 4,12 | 68.400 | 4,20 | 3,95 | 4,10 | 00:00:00 | | 2004-08-03 | 4,15 | 71.500 | 4,19 | 4,00 | 4,10 | 00:00:00 | | 2004-08-04 | 3,99 | 55.700 | 4,10 | 3,95 | 4,10 | 00:00:00 | | 2004-08-05 | 3,91 | 47.200 | 4,05 | 3,82 | 3,95 | 00:00:00 | | 2004-08-06 | 4,05 | 90.100 | 4,17 | 3,97 | 3,97 | 00:00:00 | | 2004-08-09 | 4,20 | 65.100 | 4,23 | 4,05 | 4,06 | 00:00:00 | | 2004-08-10 | 4,13 | 60.400 | 4,23 | 4,00 | 4,15 | 00:00:00 | | 2004-08-11 | 3,95 | 63.900 | 4,10 | 3,90 | 4,10 | 00:00:00 | | 2004-08-12 | 3,95 | 40.700 | 4,03 | 3,91 | 3,97 | 00:00:00 | | 2004-08-13 | 4,00 | 57.200 | 4,10 | 3,97 | 3,97 | 00:00:00 | | 2004-08-16 | 4,35 | 71.300 | 4,37 | 4,01 | 4,01 | 00:00:00 | | 2004-08-17 | 4,21 | 86.800 | 4,34 | 4,16 | 4,31 | 00:00:00 | | 2004-08-18 | 4,09 | 81.000 | 4,29 | 4,01 | 4,21 | 00:00:00 | | 2004-08-19 | 4,09 | 374.600 | 4,18 | 3,88 | 4,14 | 00:00:00 | | 2004-08-20 | 3,98 | 112.900 | 4,11 | 3,91 | 4,11 | 00:00:00 | | 2004-08-23 | 3,87 | 119.900 | 3,97 | 3,71 | 3,94 | 00:00:00 | | 2004-08-24 | 3,80 | 45.300 | 3,90 | 3,70 | 3,88 | 00:00:00 | | 2004-08-25 | 3,84 | 75.400 | 3,85 | 3,70 | 3,83 | 00:00:00 | | 2004-08-26 | 3,93 | 42.300 | 3,97 | 3,75 | 3,84 | 00:00:00 | | 2004-08-27 | 3,90 | 36.400 | 4,00 | 3,80 | 3,94 | 00:00:00 | | 2004-08-30 | 3,87 | 52.400 | 4,01 | 3,85 | 3,90 | 00:00:00 | | 2004-08-31 | 4,00 | 77.300 | 4,00 | 3,80 | 3,85 | 00:00:00 | | 2004-09-01 | 3,87 | 37.900 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2004-09-02 | 3,88 | 22.100 | 3,95 | 3,80 | 3,86 | 00:00:00 | | 2004-09-03 | 4,01 | 84.500 | 4,01 | 3,70 | 3,88 | 00:00:00 | | 2004-09-07 | 4,15 | 118.400 | 4,15 | 3,78 | 3,96 | 00:00:00 | | 2004-09-08 | 4,40 | 186.800 | 4,42 | 4,05 | 4,05 | 00:00:00 | | 2004-09-09 | 4,40 | 71.100 | 4,45 | 4,25 | 4,40 | 00:00:00 | | 2004-09-10 | 4,44 | 77.900 | 4,48 | 4,35 | 4,43 | 00:00:00 | | 2004-09-13 | 4,38 | 74.400 | 4,50 | 4,21 | 4,40 | 00:00:00 | | 2004-09-14 | 4,40 | 68.500 | 4,46 | 4,30 | 4,33 | 00:00:00 | | 2004-09-15 | 4,30 | 99.800 | 4,37 | 4,20 | 4,37 | 00:00:00 | | 2004-09-16 | 4,30 | 47.100 | 4,31 | 4,20 | 4,30 | 00:00:00 | | 2004-09-17 | 4,33 | 30.000 | 4,40 | 4,28 | 4,35 | 00:00:00 | | 2004-09-20 | 4,33 | 19.100 | 4,46 | 4,31 | 4,35 | 00:00:00 | | 2004-09-21 | 4,48 | 27.600 | 4,48 | 4,38 | 4,38 | 00:00:00 | | 2004-09-22 | 4,58 | 124.500 | 4,68 | 4,35 | 4,48 | 00:00:00 | | 2004-09-23 | 4,72 | 131.700 | 4,75 | 4,63 | 4,65 | 00:00:00 | | 2004-09-24 | 4,39 | 123.600 | 4,50 | 4,33 | 4,35 | 00:00:00 | | 2004-09-27 | 4,00 | 412.400 | 4,50 | 3,86 | 4,39 | 00:00:00 | | 2004-09-28 | 3,91 | 380.500 | 4,22 | 3,78 | 4,06 | 00:00:00 | | 2004-09-29 | 4,04 | 177.300 | 4,08 | 3,95 | 3,95 | 00:00:00 | | 2004-09-30 | 3,80 | 359.400 | 4,08 | 3,74 | 4,05 | 00:00:00 | | 2004-10-01 | 3,99 | 325.300 | 4,00 | 3,52 | 3,75 | 00:00:00 | | 2004-10-04 | 4,02 | 169.300 | 4,06 | 3,82 | 3,99 | 00:00:00 | | 2004-10-05 | 3,94 | 137.200 | 4,00 | 3,81 | 4,00 | 00:00:00 | | 2004-10-06 | 3,74 | 253.600 | 4,08 | 3,65 | 3,90 | 00:00:00 | | 2004-10-07 | 3,77 | 102.100 | 3,87 | 3,70 | 3,70 | 00:00:00 | | 2004-10-08 | 3,82 | 168.600 | 3,97 | 3,72 | 3,87 | 00:00:00 | | 2004-10-11 | 3,76 | 84.000 | 3,88 | 3,71 | 3,85 | 00:00:00 | | 2004-10-12 | 3,68 | 114.200 | 3,77 | 3,55 | 3,75 | 00:00:00 | | 2004-10-13 | 3,49 | 288.700 | 3,65 | 3,28 | 3,51 | 00:00:00 | | 2004-10-14 | 3,45 | 220.100 | 3,72 | 3,40 | 3,60 | 00:00:00 | | 2004-10-15 | 3,23 | 390.000 | 3,58 | 3,22 | 3,58 | 00:00:00 | | 2004-10-18 | 3,33 | 185.700 | 3,41 | 3,19 | 3,23 | 00:00:00 | | 2004-10-19 | 3,30 | 142.300 | 3,47 | 3,24 | 3,25 | 00:00:00 | | 2004-10-20 | 3,45 | 139.500 | 3,55 | 3,32 | 3,32 | 00:00:00 | | 2004-10-21 | 3,33 | 233.800 | 3,45 | 3,23 | 3,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
