|
 Central Fund of C - [Ticker: CEF] |     | | Última Transacción | 19,300 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,450 (-2.28%) | Rango 52 Semanas | [18,440 - 26,400] | | Máximo | 19,770 | Mínimo | 19,240 | | Volumen | 1.004.147 | Volumen Medio (3m) | 853.113 | | Demanda / Oferta | N/A | Yield | 0,05 | | Cierre Anterior | 19,750 | PER | 4,55% | | Apertura | 19,680 | EPS | 4,34 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 5 | Objetivo Estimado 1 Año | N/A | | 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 CEF desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,88 | 94.100 | 4,25 | 3,88 | 4,19 | 00:00:00 | | 2000-01-04 | 3,81 | 74.500 | 3,88 | 3,81 | 3,88 | 00:00:00 | | 2000-01-05 | 3,75 | 54.500 | 3,88 | 3,75 | 3,88 | 00:00:00 | | 2000-01-06 | 3,75 | 23.800 | 3,81 | 3,75 | 3,81 | 00:00:00 | | 2000-01-07 | 3,69 | 64.500 | 3,81 | 3,69 | 3,75 | 00:00:00 | | 2000-01-10 | 3,63 | 58.600 | 3,75 | 3,63 | 3,69 | 00:00:00 | | 2000-01-11 | 3,63 | 36.300 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2000-01-12 | 3,56 | 24.700 | 3,63 | 3,56 | 3,63 | 00:00:00 | | 2000-01-13 | 3,63 | 43.300 | 3,75 | 3,56 | 3,56 | 00:00:00 | | 2000-01-14 | 3,56 | 15.200 | 3,63 | 3,56 | 3,56 | 00:00:00 | | 2000-01-18 | 3,50 | 72.500 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2000-01-19 | 3,44 | 188.700 | 3,63 | 3,44 | 3,50 | 00:00:00 | | 2000-01-20 | 3,56 | 43.000 | 3,56 | 3,44 | 3,44 | 00:00:00 | | 2000-01-21 | 3,63 | 18.300 | 3,63 | 3,50 | 3,56 | 00:00:00 | | 2000-01-24 | 3,63 | 30.900 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2000-01-25 | 3,56 | 28.100 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-01-26 | 3,50 | 33.100 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-01-27 | 3,44 | 31.600 | 3,50 | 3,38 | 3,44 | 00:00:00 | | 2000-01-28 | 3,50 | 21.700 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-01-31 | 3,44 | 150.200 | 3,50 | 3,38 | 3,44 | 00:00:00 | | 2000-02-01 | 3,38 | 15.300 | 3,44 | 3,38 | 3,38 | 00:00:00 | | 2000-02-02 | 3,50 | 13.100 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-02-03 | 3,56 | 50.900 | 3,63 | 3,44 | 3,44 | 00:00:00 | | 2000-02-04 | 3,75 | 50.600 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2000-02-07 | 3,63 | 71.900 | 3,81 | 3,63 | 3,75 | 00:00:00 | | 2000-02-08 | 3,63 | 53.100 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2000-02-09 | 3,69 | 18.700 | 3,75 | 3,69 | 3,75 | 00:00:00 | | 2000-02-10 | 3,69 | 19.500 | 3,75 | 3,63 | 3,75 | 00:00:00 | | 2000-02-11 | 3,81 | 83.300 | 3,81 | 3,63 | 3,63 | 00:00:00 | | 2000-02-14 | 3,75 | 20.500 | 3,88 | 3,75 | 3,75 | 00:00:00 | | 2000-02-15 | 3,75 | 22.200 | 3,81 | 3,69 | 3,75 | 00:00:00 | | 2000-02-16 | 3,69 | 8.000 | 3,75 | 3,69 | 3,69 | 00:00:00 | | 2000-02-17 | 3,63 | 14.500 | 3,75 | 3,63 | 3,69 | 00:00:00 | | 2000-02-18 | 3,81 | 8.600 | 3,81 | 3,63 | 3,75 | 00:00:00 | | 2000-02-22 | 3,75 | 20.800 | 3,81 | 3,63 | 3,81 | 00:00:00 | | 2000-02-23 | 3,63 | 13.600 | 3,69 | 3,63 | 3,69 | 00:00:00 | | 2000-02-24 | 3,56 | 27.200 | 3,69 | 3,56 | 3,63 | 00:00:00 | | 2000-02-25 | 3,50 | 21.300 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2000-02-28 | 3,56 | 33.600 | 3,63 | 3,50 | 3,50 | 00:00:00 | | 2000-02-29 | 3,50 | 8.600 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2000-03-01 | 3,50 | 25.500 | 3,63 | 3,50 | 3,50 | 00:00:00 | | 2000-03-02 | 3,44 | 15.300 | 3,56 | 3,44 | 3,56 | 00:00:00 | | 2000-03-03 | 3,44 | 12.500 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-03-06 | 3,44 | 10.000 | 3,44 | 3,44 | 3,44 | 00:00:00 | | 2000-03-07 | 3,63 | 39.200 | 3,69 | 3,44 | 3,44 | 00:00:00 | | 2000-03-08 | 3,50 | 43.800 | 3,69 | 3,50 | 3,63 | 00:00:00 | | 2000-03-09 | 3,50 | 25.300 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-03-10 | 3,50 | 13.300 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-03-13 | 3,69 | 35.200 | 3,69 | 3,44 | 3,63 | 00:00:00 | | 2000-03-14 | 3,69 | 9.200 | 3,69 | 3,63 | 3,63 | 00:00:00 | | 2000-03-15 | 3,63 | 9.100 | 3,69 | 3,63 | 3,63 | 00:00:00 | | 2000-03-16 | 3,50 | 34.800 | 3,63 | 3,50 | 3,63 | 00:00:00 | | 2000-03-17 | 3,44 | 21.600 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-03-20 | 3,44 | 15.900 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-03-21 | 3,50 | 14.400 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-03-22 | 3,56 | 75.800 | 3,63 | 3,44 | 3,44 | 00:00:00 | | 2000-03-23 | 3,50 | 13.600 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2000-03-24 | 3,50 | 10.000 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2000-03-27 | 3,50 | 19.200 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2000-03-28 | 3,56 | 50.800 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-03-29 | 3,50 | 12.700 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-03-30 | 3,50 | 12.500 | 3,56 | 3,50 | 3,50 | 00:00:00 | | 2000-03-31 | 3,50 | 53.900 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2000-04-03 | 3,44 | 15.500 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-04-04 | 3,50 | 42.500 | 3,56 | 3,44 | 3,44 | 00:00:00 | | 2000-04-05 | 3,50 | 37.500 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-04-06 | 3,44 | 35.900 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-04-07 | 3,50 | 15.200 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-04-10 | 3,44 | 81.600 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-04-11 | 3,56 | 50.000 | 3,56 | 3,44 | 3,50 | 00:00:00 | | 2000-04-12 | 3,50 | 15.900 | 3,50 | 3,44 | 3,50 | 00:00:00 | | 2000-04-13 | 3,38 | 48.300 | 3,63 | 3,38 | 3,44 | 00:00:00 | | 2000-04-14 | 3,50 | 39.800 | 3,56 | 3,44 | 3,44 | 00:00:00 | | 2000-04-17 | 3,44 | 110.900 | 3,50 | 3,38 | 3,44 | 00:00:00 | | 2000-04-18 | 3,44 | 13.700 | 3,44 | 3,38 | 3,38 | 00:00:00 | | 2000-04-19 | 3,44 | 22.200 | 3,44 | 3,38 | 3,38 | 00:00:00 | | 2000-04-20 | 3,44 | 41.400 | 3,50 | 3,38 | 3,38 | 00:00:00 | | 2000-04-24 | 3,50 | 37.200 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-04-25 | 3,44 | 33.300 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-04-26 | 3,50 | 19.700 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2000-04-27 | 3,44 | 10.200 | 3,50 | 3,44 | 3,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
