|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-31 | 4,85 | 116.100 | 4,88 | 4,81 | 4,88 | 00:00:00 | | 2003-11-03 | 4,77 | 190.200 | 4,84 | 4,73 | 4,82 | 00:00:00 | | 2003-11-04 | 4,84 | 239.800 | 4,84 | 4,74 | 4,82 | 00:00:00 | | 2003-11-05 | 4,76 | 179.300 | 4,84 | 4,73 | 4,79 | 00:00:00 | | 2003-11-06 | 4,73 | 126.900 | 4,76 | 4,71 | 4,74 | 00:00:00 | | 2003-11-07 | 4,76 | 89.400 | 4,76 | 4,68 | 4,70 | 00:00:00 | | 2003-11-10 | 4,80 | 98.500 | 4,80 | 4,74 | 4,76 | 00:00:00 | | 2003-11-11 | 4,81 | 105.700 | 4,83 | 4,76 | 4,80 | 00:00:00 | | 2003-11-12 | 4,91 | 310.000 | 4,93 | 4,81 | 4,82 | 00:00:00 | | 2003-11-13 | 4,91 | 178.500 | 4,93 | 4,85 | 4,92 | 00:00:00 | | 2003-11-14 | 4,88 | 226.000 | 4,92 | 4,80 | 4,92 | 00:00:00 | | 2003-11-17 | 4,75 | 345.300 | 4,87 | 4,75 | 4,82 | 00:00:00 | | 2003-11-18 | 4,90 | 373.900 | 4,91 | 4,76 | 4,76 | 00:00:00 | | 2003-11-19 | 4,88 | 261.200 | 4,95 | 4,84 | 4,92 | 00:00:00 | | 2003-11-20 | 4,89 | 152.400 | 4,90 | 4,85 | 4,87 | 00:00:00 | | 2003-11-21 | 4,95 | 222.500 | 4,96 | 4,87 | 4,94 | 00:00:00 | | 2003-11-24 | 4,90 | 142.300 | 4,97 | 4,85 | 4,97 | 00:00:00 | | 2003-11-25 | 4,92 | 125.400 | 4,95 | 4,87 | 4,94 | 00:00:00 | | 2003-11-26 | 5,07 | 265.000 | 5,08 | 4,90 | 4,92 | 00:00:00 | | 2003-11-28 | 5,16 | 135.800 | 5,17 | 5,05 | 5,08 | 00:00:00 | | 2003-12-01 | 5,25 | 367.300 | 5,25 | 5,12 | 5,20 | 00:00:00 | | 2003-12-02 | 5,31 | 315.400 | 5,31 | 5,20 | 5,25 | 00:00:00 | | 2003-12-03 | 5,28 | 168.600 | 5,33 | 5,22 | 5,31 | 00:00:00 | | 2003-12-04 | 5,25 | 168.400 | 5,33 | 5,20 | 5,30 | 00:00:00 | | 2003-12-05 | 5,27 | 262.100 | 5,30 | 5,16 | 5,25 | 00:00:00 | | 2003-12-08 | 5,41 | 265.000 | 5,41 | 5,27 | 5,35 | 00:00:00 | | 2003-12-09 | 5,08 | 937.300 | 5,34 | 5,00 | 5,34 | 00:00:00 | | 2003-12-10 | 5,08 | 610.000 | 5,10 | 5,01 | 5,08 | 00:00:00 | | 2003-12-11 | 5,20 | 464.200 | 5,20 | 4,99 | 5,04 | 00:00:00 | | 2003-12-12 | 5,16 | 150.200 | 5,24 | 5,15 | 5,20 | 00:00:00 | | 2003-12-15 | 5,23 | 266.900 | 5,25 | 5,05 | 5,10 | 00:00:00 | | 2003-12-16 | 5,17 | 214.600 | 5,22 | 5,11 | 5,22 | 00:00:00 | | 2003-12-17 | 5,21 | 304.500 | 5,22 | 5,09 | 5,15 | 00:00:00 | | 2003-12-18 | 5,19 | 168.700 | 5,22 | 5,10 | 5,18 | 00:00:00 | | 2003-12-19 | 5,12 | 251.500 | 5,20 | 5,09 | 5,20 | 00:00:00 | | 2003-12-22 | 5,21 | 298.300 | 5,21 | 5,10 | 5,16 | 00:00:00 | | 2003-12-23 | 5,16 | 123.400 | 5,20 | 5,12 | 5,17 | 00:00:00 | | 2003-12-24 | 5,15 | 91.500 | 5,19 | 5,11 | 5,13 | 00:00:00 | | 2003-12-26 | 5,19 | 62.200 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2003-12-29 | 5,23 | 465.900 | 5,30 | 5,19 | 5,22 | 00:00:00 | | 2003-12-30 | 5,27 | 381.500 | 5,29 | 5,23 | 5,29 | 00:00:00 | | 2003-12-31 | 5,25 | 297.500 | 5,29 | 5,23 | 5,29 | 00:00:00 | | 2004-01-02 | 5,29 | 130.800 | 5,29 | 5,22 | 5,25 | 00:00:00 | | 2004-01-05 | 5,38 | 413.100 | 5,38 | 5,31 | 5,32 | 00:00:00 | | 2004-01-06 | 5,35 | 333.500 | 5,40 | 5,31 | 5,40 | 00:00:00 | | 2004-01-07 | 5,33 | 175.400 | 5,40 | 5,31 | 5,38 | 00:00:00 | | 2004-01-08 | 5,40 | 189.700 | 5,75 | 5,33 | 5,37 | 00:00:00 | | 2004-01-09 | 5,55 | 449.700 | 5,57 | 5,36 | 5,39 | 00:00:00 | | 2004-01-12 | 5,54 | 485.700 | 5,62 | 5,50 | 5,61 | 00:00:00 | | 2004-01-13 | 5,56 | 314.000 | 5,60 | 5,47 | 5,60 | 00:00:00 | | 2004-01-14 | 5,43 | 691.800 | 5,49 | 5,30 | 5,33 | 00:00:00 | | 2004-01-15 | 5,30 | 595.000 | 5,31 | 5,23 | 5,31 | 00:00:00 | | 2004-01-16 | 5,25 | 383.200 | 5,33 | 5,20 | 5,31 | 00:00:00 | | 2004-01-20 | 5,37 | 369.700 | 5,39 | 5,25 | 5,35 | 00:00:00 | | 2004-01-21 | 5,35 | 254.800 | 5,37 | 5,26 | 5,37 | 00:00:00 | | 2004-01-22 | 5,34 | 279.900 | 5,42 | 5,28 | 5,34 | 00:00:00 | | 2004-01-23 | 5,33 | 166.800 | 5,35 | 5,30 | 5,35 | 00:00:00 | | 2004-01-26 | 5,31 | 182.700 | 5,34 | 5,27 | 5,34 | 00:00:00 | | 2004-01-27 | 5,42 | 375.400 | 5,42 | 5,27 | 5,31 | 00:00:00 | | 2004-01-28 | 5,42 | 1.238.500 | 5,59 | 5,42 | 5,42 | 00:00:00 | | 2004-01-29 | 5,35 | 1.101.700 | 5,40 | 5,30 | 5,40 | 00:00:00 | | 2004-01-30 | 5,42 | 311.700 | 5,45 | 5,35 | 5,37 | 00:00:00 | | 2004-02-02 | 5,35 | 411.400 | 5,38 | 5,31 | 5,38 | 00:00:00 | | 2004-02-03 | 5,42 | 220.500 | 5,44 | 5,37 | 5,41 | 00:00:00 | | 2004-02-04 | 5,41 | 134.300 | 5,43 | 5,35 | 5,43 | 00:00:00 | | 2004-02-05 | 5,36 | 158.900 | 5,42 | 5,31 | 5,41 | 00:00:00 | | 2004-02-06 | 5,46 | 267.500 | 5,50 | 5,36 | 5,36 | 00:00:00 | | 2004-02-09 | 5,54 | 380.100 | 5,65 | 5,50 | 5,65 | 00:00:00 | | 2004-02-10 | 5,53 | 406.500 | 5,62 | 5,52 | 5,62 | 00:00:00 | | 2004-02-11 | 5,66 | 267.400 | 5,67 | 5,52 | 5,56 | 00:00:00 | | 2004-02-12 | 5,64 | 469.500 | 5,73 | 5,60 | 5,68 | 00:00:00 | | 2004-02-13 | 5,61 | 337.800 | 5,72 | 5,61 | 5,65 | 00:00:00 | | 2004-02-17 | 5,67 | 454.100 | 5,72 | 5,65 | 5,69 | 00:00:00 | | 2004-02-18 | 5,64 | 505.800 | 5,71 | 5,60 | 5,67 | 00:00:00 | | 2004-02-19 | 5,66 | 387.800 | 5,68 | 5,58 | 5,60 | 00:00:00 | | 2004-02-20 | 5,55 | 243.100 | 5,62 | 5,50 | 5,62 | 00:00:00 | | 2004-02-23 | 5,55 | 461.800 | 5,59 | 5,50 | 5,55 | 00:00:00 | | 2004-02-24 | 5,61 | 274.500 | 5,61 | 5,55 | 5,56 | 00:00:00 | | 2004-02-25 | 5,53 | 193.400 | 5,59 | 5,48 | 5,58 | 00:00:00 | | 2004-02-26 | 5,53 | 269.400 | 5,57 | 5,47 | 5,53 | 00:00:00 | | 2004-02-27 | 5,54 | 220.500 | 5,56 | 5,50 | 5,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
