|
 Central Fund of C - [Ticker: CEF] |     | | Última Transacción | 11,790 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 11,850 | Mínimo | 11,770 | | Volumen | 524.213 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,270 x 2.800 - 13,280 x 7.700 | Yield | | | Cierre Anterior | 11,760 | PER | 0,00% | | Apertura | 11,800 | 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 CEF desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-18 | 4,33 | 42.000 | 4,37 | 4,26 | 4,26 | 00:00:00 | | 2002-11-19 | 4,30 | 57.000 | 4,37 | 4,26 | 4,35 | 00:00:00 | | 2002-11-20 | 4,24 | 88.000 | 4,32 | 4,15 | 4,25 | 00:00:00 | | 2002-11-21 | 4,24 | 41.800 | 4,24 | 4,15 | 4,24 | 00:00:00 | | 2002-11-22 | 4,24 | 141.900 | 4,26 | 4,19 | 4,24 | 00:00:00 | | 2002-11-25 | 4,21 | 22.300 | 4,23 | 4,17 | 4,18 | 00:00:00 | | 2002-11-26 | 4,21 | 35.500 | 4,29 | 4,18 | 4,18 | 00:00:00 | | 2002-11-27 | 4,19 | 74.500 | 4,23 | 4,13 | 4,22 | 00:00:00 | | 2002-11-29 | 4,21 | 9.300 | 4,21 | 4,18 | 4,18 | 00:00:00 | | 2002-12-02 | 4,17 | 46.500 | 4,19 | 4,13 | 4,18 | 00:00:00 | | 2002-12-03 | 4,23 | 77.000 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2002-12-04 | 4,22 | 58.600 | 4,28 | 4,21 | 4,25 | 00:00:00 | | 2002-12-05 | 4,32 | 127.300 | 4,35 | 4,18 | 4,24 | 00:00:00 | | 2002-12-06 | 4,39 | 170.000 | 4,44 | 4,32 | 4,34 | 00:00:00 | | 2002-12-09 | 4,34 | 57.000 | 4,39 | 4,31 | 4,38 | 00:00:00 | | 2002-12-10 | 4,27 | 74.900 | 4,35 | 4,27 | 4,35 | 00:00:00 | | 2002-12-11 | 4,38 | 37.800 | 4,38 | 4,30 | 4,33 | 00:00:00 | | 2002-12-12 | 4,51 | 264.200 | 4,55 | 4,35 | 4,35 | 00:00:00 | | 2002-12-13 | 4,53 | 229.400 | 4,57 | 4,38 | 4,55 | 00:00:00 | | 2002-12-16 | 4,47 | 169.600 | 4,60 | 4,41 | 4,59 | 00:00:00 | | 2002-12-17 | 4,58 | 324.300 | 4,65 | 4,51 | 4,59 | 00:00:00 | | 2002-12-18 | 4,69 | 260.000 | 4,73 | 4,57 | 4,57 | 00:00:00 | | 2002-12-19 | 4,60 | 541.700 | 4,80 | 4,50 | 4,78 | 00:00:00 | | 2002-12-20 | 4,58 | 101.200 | 4,58 | 4,40 | 4,50 | 00:00:00 | | 2002-12-23 | 4,72 | 152.500 | 4,75 | 4,58 | 4,68 | 00:00:00 | | 2002-12-24 | 4,71 | 43.200 | 4,74 | 4,67 | 4,72 | 00:00:00 | | 2002-12-26 | 4,78 | 93.700 | 4,79 | 4,63 | 4,69 | 00:00:00 | | 2002-12-27 | 4,79 | 111.800 | 4,79 | 4,71 | 4,78 | 00:00:00 | | 2002-12-30 | 4,76 | 256.900 | 4,79 | 4,64 | 4,79 | 00:00:00 | | 2002-12-31 | 4,77 | 136.700 | 4,80 | 4,67 | 4,73 | 00:00:00 | | 2003-01-02 | 4,64 | 171.700 | 4,78 | 4,60 | 4,77 | 00:00:00 | | 2003-01-03 | 4,73 | 122.400 | 4,77 | 4,65 | 4,65 | 00:00:00 | | 2003-01-06 | 4,54 | 188.700 | 4,75 | 4,51 | 4,74 | 00:00:00 | | 2003-01-07 | 4,58 | 172.000 | 4,58 | 4,45 | 4,50 | 00:00:00 | | 2003-01-08 | 4,74 | 172.300 | 4,75 | 4,48 | 4,48 | 00:00:00 | | 2003-01-09 | 4,75 | 91.300 | 4,76 | 4,63 | 4,69 | 00:00:00 | | 2003-01-10 | 4,78 | 104.600 | 4,84 | 4,70 | 4,75 | 00:00:00 | | 2003-01-13 | 4,70 | 139.900 | 4,74 | 4,63 | 4,67 | 00:00:00 | | 2003-01-14 | 4,57 | 149.200 | 4,62 | 4,51 | 4,59 | 00:00:00 | | 2003-01-15 | 4,67 | 111.200 | 4,73 | 4,48 | 4,57 | 00:00:00 | | 2003-01-16 | 4,68 | 106.700 | 4,73 | 4,57 | 4,65 | 00:00:00 | | 2003-01-17 | 4,62 | 176.400 | 4,71 | 4,59 | 4,68 | 00:00:00 | | 2003-01-21 | 4,64 | 150.400 | 4,68 | 4,52 | 4,56 | 00:00:00 | | 2003-01-22 | 4,69 | 375.900 | 4,76 | 4,59 | 4,67 | 00:00:00 | | 2003-01-23 | 4,79 | 555.900 | 4,88 | 4,70 | 4,71 | 00:00:00 | | 2003-01-24 | 4,80 | 422.400 | 4,90 | 4,76 | 4,80 | 00:00:00 | | 2003-01-27 | 4,92 | 339.600 | 4,93 | 4,78 | 4,85 | 00:00:00 | | 2003-01-28 | 4,84 | 174.800 | 4,90 | 4,81 | 4,82 | 00:00:00 | | 2003-01-29 | 4,85 | 150.400 | 4,90 | 4,81 | 4,84 | 00:00:00 | | 2003-01-30 | 4,95 | 173.800 | 4,95 | 4,82 | 4,85 | 00:00:00 | | 2003-01-31 | 5,03 | 384.900 | 5,05 | 4,88 | 4,97 | 00:00:00 | | 2003-02-03 | 5,14 | 465.400 | 5,16 | 5,00 | 5,08 | 00:00:00 | | 2003-02-04 | 5,49 | 870.600 | 5,49 | 5,20 | 5,21 | 00:00:00 | | 2003-02-05 | 5,28 | 747.400 | 5,50 | 5,24 | 5,49 | 00:00:00 | | 2003-02-06 | 5,17 | 722.500 | 5,50 | 5,02 | 5,50 | 00:00:00 | | 2003-02-07 | 5,23 | 474.800 | 5,31 | 5,01 | 5,17 | 00:00:00 | | 2003-02-10 | 4,93 | 577.500 | 5,25 | 4,91 | 5,23 | 00:00:00 | | 2003-02-11 | 5,10 | 289.100 | 5,10 | 4,85 | 4,86 | 00:00:00 | | 2003-02-12 | 4,95 | 432.400 | 5,09 | 4,91 | 5,09 | 00:00:00 | | 2003-02-13 | 5,11 | 314.600 | 5,15 | 4,95 | 4,95 | 00:00:00 | | 2003-02-14 | 5,05 | 228.100 | 5,11 | 4,99 | 5,11 | 00:00:00 | | 2003-02-18 | 4,89 | 287.400 | 4,98 | 4,86 | 4,93 | 00:00:00 | | 2003-02-19 | 5,04 | 219.000 | 5,04 | 4,90 | 4,91 | 00:00:00 | | 2003-02-20 | 5,08 | 204.300 | 5,13 | 5,05 | 5,13 | 00:00:00 | | 2003-02-21 | 5,00 | 165.100 | 5,09 | 4,99 | 5,08 | 00:00:00 | | 2003-02-24 | 5,08 | 137.400 | 5,12 | 5,01 | 5,01 | 00:00:00 | | 2003-02-25 | 4,98 | 191.000 | 5,12 | 4,96 | 5,09 | 00:00:00 | | 2003-02-26 | 5,03 | 115.100 | 5,06 | 4,96 | 4,96 | 00:00:00 | | 2003-02-27 | 4,99 | 116.700 | 5,03 | 4,94 | 5,03 | 00:00:00 | | 2003-02-28 | 4,99 | 112.200 | 5,05 | 4,96 | 4,99 | 00:00:00 | | 2003-03-03 | 4,88 | 200.600 | 4,97 | 4,86 | 4,97 | 00:00:00 | | 2003-03-04 | 4,98 | 197.500 | 5,01 | 4,95 | 4,95 | 00:00:00 | | 2003-03-05 | 5,00 | 125.600 | 5,03 | 4,97 | 5,00 | 00:00:00 | | 2003-03-06 | 4,95 | 278.700 | 5,03 | 4,88 | 5,03 | 00:00:00 | | 2003-03-07 | 4,85 | 201.500 | 5,01 | 4,85 | 5,01 | 00:00:00 | | 2003-03-10 | 4,89 | 271.800 | 4,95 | 4,83 | 4,86 | 00:00:00 | | 2003-03-11 | 4,74 | 322.600 | 4,87 | 4,72 | 4,84 | 00:00:00 | | 2003-03-12 | 4,68 | 173.000 | 4,73 | 4,61 | 4,65 | 00:00:00 | | 2003-03-13 | 4,61 | 264.200 | 4,67 | 4,53 | 4,53 | 00:00:00 | | 2003-03-14 | 4,75 | 154.500 | 4,78 | 4,63 | 4,68 | 00:00:00 | | 2003-03-17 | 4,76 | 217.900 | 4,90 | 4,71 | 4,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
