|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-21 | 3,33 | 233.800 | 3,45 | 3,23 | 3,45 | 00:00:00 | | 2004-10-22 | 2,79 | 1.284.000 | 3,30 | 2,74 | 3,28 | 00:00:00 | | 2004-10-25 | 2,54 | 915.600 | 2,97 | 2,51 | 2,79 | 00:00:00 | | 2004-10-26 | 2,71 | 803.200 | 2,80 | 2,58 | 2,70 | 00:00:00 | | 2004-10-27 | 2,57 | 417.700 | 2,75 | 2,57 | 2,74 | 00:00:00 | | 2004-10-28 | 2,71 | 407.700 | 2,76 | 2,58 | 2,64 | 00:00:00 | | 2004-10-29 | 2,86 | 458.000 | 2,93 | 2,74 | 2,74 | 00:00:00 | | 2004-11-01 | 2,99 | 570.800 | 3,06 | 2,81 | 2,89 | 00:00:00 | | 2004-11-02 | 2,88 | 501.900 | 3,06 | 2,84 | 3,00 | 00:00:00 | | 2004-11-03 | 1,37 | 4.574.900 | 1,60 | 1,11 | 1,20 | 00:00:00 | | 2004-11-04 | 1,32 | 1.461.400 | 1,46 | 1,31 | 1,31 | 00:00:00 | | 2004-11-05 | 1,28 | 954.900 | 1,37 | 1,22 | 1,31 | 00:00:00 | | 2004-11-08 | 1,22 | 1.126.800 | 1,27 | 1,13 | 1,26 | 00:00:00 | | 2004-11-09 | 1,21 | 640.500 | 1,27 | 1,16 | 1,23 | 00:00:00 | | 2004-11-10 | 1,16 | 640.300 | 1,22 | 1,13 | 1,21 | 00:00:00 | | 2004-11-11 | 1,14 | 480.000 | 1,19 | 1,11 | 1,19 | 00:00:00 | | 2004-11-12 | 1,27 | 520.000 | 1,28 | 1,12 | 1,13 | 00:00:00 | | 2004-11-15 | 1,19 | 516.400 | 1,30 | 1,18 | 1,30 | 00:00:00 | | 2004-11-16 | 1,33 | 875.500 | 1,35 | 1,18 | 1,19 | 00:00:00 | | 2004-11-17 | 1,47 | 1.233.200 | 1,49 | 1,34 | 1,35 | 00:00:00 | | 2004-11-18 | 1,46 | 800.900 | 1,46 | 1,33 | 1,46 | 00:00:00 | | 2004-11-19 | 1,45 | 595.300 | 1,55 | 1,45 | 1,48 | 00:00:00 | | 2004-11-22 | 1,36 | 412.500 | 1,48 | 1,35 | 1,45 | 00:00:00 | | 2004-11-23 | 1,28 | 327.600 | 1,34 | 1,18 | 1,33 | 00:00:00 | | 2004-11-24 | 1,35 | 303.000 | 1,39 | 1,28 | 1,29 | 00:00:00 | | 2004-11-26 | 1,38 | 129.500 | 1,39 | 1,34 | 1,39 | 00:00:00 | | 2004-11-29 | 1,30 | 497.000 | 1,37 | 1,28 | 1,36 | 00:00:00 | | 2004-11-30 | 1,21 | 600.600 | 1,34 | 1,19 | 1,34 | 00:00:00 | | 2004-12-01 | 1,20 | 493.200 | 1,27 | 1,18 | 1,25 | 00:00:00 | | 2004-12-02 | 1,20 | 368.600 | 1,24 | 1,19 | 1,20 | 00:00:00 | | 2004-12-03 | 1,18 | 261.400 | 1,22 | 1,15 | 1,21 | 00:00:00 | | 2004-12-06 | 1,16 | 299.700 | 1,19 | 1,14 | 1,16 | 00:00:00 | | 2004-12-07 | 1,18 | 263.100 | 1,19 | 1,12 | 1,16 | 00:00:00 | | 2004-12-08 | 1,14 | 211.700 | 1,18 | 1,11 | 1,18 | 00:00:00 | | 2004-12-09 | 1,09 | 386.000 | 1,12 | 1,06 | 1,11 | 00:00:00 | | 2004-12-10 | 1,12 | 320.800 | 1,12 | 1,06 | 1,10 | 00:00:00 | | 2004-12-13 | 1,21 | 420.100 | 1,22 | 1,12 | 1,12 | 00:00:00 | | 2004-12-14 | 1,16 | 189.300 | 1,21 | 1,13 | 1,21 | 00:00:00 | | 2004-12-15 | 1,19 | 181.300 | 1,21 | 1,15 | 1,18 | 00:00:00 | | 2004-12-16 | 1,19 | 99.800 | 1,25 | 1,17 | 1,19 | 00:00:00 | | 2004-12-17 | 1,19 | 91.500 | 1,20 | 1,11 | 1,19 | 00:00:00 | | 2004-12-20 | 1,17 | 211.700 | 1,22 | 1,15 | 1,19 | 00:00:00 | | 2004-12-21 | 1,19 | 73.100 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2004-12-22 | 1,19 | 211.200 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2004-12-23 | 1,22 | 129.100 | 1,22 | 1,19 | 1,20 | 00:00:00 | | 2004-12-27 | 1,21 | 257.200 | 1,22 | 1,18 | 1,19 | 00:00:00 | | 2004-12-28 | 1,21 | 304.900 | 1,22 | 1,18 | 1,21 | 00:00:00 | | 2004-12-29 | 1,22 | 212.500 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2004-12-30 | 1,35 | 863.200 | 1,39 | 1,23 | 1,23 | 00:00:00 | | 2004-12-31 | 1,28 | 286.300 | 1,38 | 1,26 | 1,35 | 00:00:00 | | 2005-01-03 | 1,20 | 230.300 | 1,32 | 1,20 | 1,32 | 00:00:00 | | 2005-01-04 | 1,16 | 397.400 | 1,24 | 1,13 | 1,20 | 00:00:00 | | 2005-01-05 | 1,16 | 144.700 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2005-01-06 | 1,16 | 118.500 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2005-01-07 | 1,13 | 226.300 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2005-01-10 | 1,10 | 257.800 | 1,13 | 1,06 | 1,08 | 00:00:00 | | 2005-01-11 | 1,04 | 493.600 | 1,10 | 1,00 | 1,05 | 00:00:00 | | 2005-01-12 | 1,05 | 155.700 | 1,09 | 1,02 | 1,03 | 00:00:00 | | 2005-01-13 | 1,06 | 67.700 | 1,09 | 1,05 | 1,05 | 00:00:00 | | 2005-01-14 | 1,03 | 166.600 | 1,09 | 1,03 | 1,06 | 00:00:00 | | 2005-01-18 | 1,03 | 38.100 | 1,07 | 1,01 | 1,02 | 00:00:00 | | 2005-01-19 | 1,02 | 96.700 | 1,07 | 1,02 | 1,05 | 00:00:00 | | 2005-01-20 | 1,03 | 133.300 | 1,03 | 1,01 | 1,02 | 00:00:00 | | 2005-01-21 | 1,04 | 125.100 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2005-01-24 | 1,11 | 283.300 | 1,14 | 1,03 | 1,04 | 00:00:00 | | 2005-01-25 | 1,09 | 546.000 | 1,18 | 1,07 | 1,11 | 00:00:00 | | 2005-01-26 | 1,10 | 123.900 | 1,15 | 1,09 | 1,13 | 00:00:00 | | 2005-01-27 | 1,08 | 115.500 | 1,14 | 1,07 | 1,13 | 00:00:00 | | 2005-01-28 | 1,07 | 105.900 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2005-01-31 | 1,03 | 224.800 | 1,06 | 1,01 | 1,05 | 00:00:00 | | 2005-02-01 | 1,04 | 83.100 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2005-02-02 | 1,04 | 136.900 | 1,06 | 1,02 | 1,03 | 00:00:00 | | 2005-02-03 | 1,03 | 277.700 | 1,03 | 0,99 | 1,02 | 00:00:00 | | 2005-02-04 | 1,00 | 132.300 | 1,03 | 0,99 | 1,02 | 00:00:00 | | 2005-02-07 | 0,90 | 468.700 | 1,00 | 0,90 | 1,00 | 00:00:00 | | 2005-02-08 | 0,87 | 378.800 | 0,91 | 0,82 | 0,91 | 00:00:00 | | 2005-02-09 | 0,86 | 356.100 | 0,89 | 0,82 | 0,89 | 00:00:00 | | 2005-02-10 | 0,93 | 285.700 | 0,98 | 0,86 | 0,86 | 00:00:00 | | 2005-02-11 | 0,94 | 125.600 | 0,99 | 0,91 | 0,98 | 00:00:00 | | 2005-02-14 | 0,94 | 113.600 | 0,97 | 0,93 | 0,97 | 00:00:00 | | 2005-02-15 | 0,92 | 142.400 | 0,95 | 0,91 | 0,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
