|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-27 | 5,54 | 220.500 | 5,56 | 5,50 | 5,50 | 00:00:00 | | 2004-03-01 | 5,64 | 223.100 | 5,65 | 5,57 | 5,57 | 00:00:00 | | 2004-03-02 | 5,57 | 177.100 | 5,60 | 5,51 | 5,60 | 00:00:00 | | 2004-03-03 | 5,50 | 258.700 | 5,52 | 5,44 | 5,52 | 00:00:00 | | 2004-03-04 | 5,50 | 315.900 | 5,53 | 5,46 | 5,50 | 00:00:00 | | 2004-03-05 | 5,71 | 261.300 | 5,71 | 5,57 | 5,57 | 00:00:00 | | 2004-03-08 | 5,76 | 223.900 | 5,78 | 5,69 | 5,70 | 00:00:00 | | 2004-03-09 | 5,99 | 321.100 | 5,99 | 5,76 | 5,78 | 00:00:00 | | 2004-03-10 | 5,83 | 326.600 | 5,99 | 5,76 | 5,99 | 00:00:00 | | 2004-03-11 | 5,90 | 230.400 | 5,93 | 5,69 | 5,93 | 00:00:00 | | 2004-03-12 | 5,78 | 290.500 | 5,95 | 5,68 | 5,88 | 00:00:00 | | 2004-03-15 | 5,93 | 449.100 | 5,95 | 5,82 | 5,90 | 00:00:00 | | 2004-03-16 | 5,91 | 255.500 | 6,00 | 5,88 | 5,98 | 00:00:00 | | 2004-03-17 | 5,91 | 228.300 | 5,94 | 5,90 | 5,93 | 00:00:00 | | 2004-03-18 | 6,07 | 614.900 | 6,12 | 5,98 | 6,00 | 00:00:00 | | 2004-03-19 | 6,06 | 319.000 | 6,13 | 6,03 | 6,13 | 00:00:00 | | 2004-03-22 | 6,20 | 589.800 | 6,22 | 6,11 | 6,17 | 00:00:00 | | 2004-03-23 | 6,20 | 438.500 | 6,26 | 6,19 | 6,25 | 00:00:00 | | 2004-03-24 | 6,16 | 270.200 | 6,25 | 6,12 | 6,25 | 00:00:00 | | 2004-03-25 | 6,20 | 305.200 | 6,24 | 6,10 | 6,16 | 00:00:00 | | 2004-03-26 | 6,06 | 1.920.300 | 6,10 | 5,91 | 6,10 | 00:00:00 | | 2004-03-29 | 6,03 | 227.400 | 6,12 | 6,02 | 6,10 | 00:00:00 | | 2004-03-30 | 6,11 | 416.300 | 6,16 | 6,03 | 6,05 | 00:00:00 | | 2004-03-31 | 6,31 | 1.319.700 | 6,35 | 6,17 | 6,17 | 00:00:00 | | 2004-04-01 | 6,39 | 1.015.600 | 6,49 | 6,33 | 6,35 | 00:00:00 | | 2004-04-02 | 6,32 | 737.600 | 6,36 | 6,18 | 6,35 | 00:00:00 | | 2004-04-05 | 6,19 | 758.900 | 6,31 | 6,15 | 6,30 | 00:00:00 | | 2004-04-06 | 6,22 | 647.000 | 6,27 | 6,17 | 6,24 | 00:00:00 | | 2004-04-07 | 6,25 | 807.800 | 6,26 | 6,16 | 6,24 | 00:00:00 | | 2004-04-08 | 6,24 | 1.078.100 | 6,30 | 6,18 | 6,22 | 00:00:00 | | 2004-04-12 | 6,19 | 511.000 | 6,24 | 6,12 | 6,22 | 00:00:00 | | 2004-04-13 | 5,95 | 1.521.400 | 6,12 | 5,92 | 6,12 | 00:00:00 | | 2004-04-14 | 5,88 | 1.952.400 | 5,92 | 5,65 | 5,75 | 00:00:00 | | 2004-04-15 | 5,85 | 1.082.700 | 5,93 | 5,66 | 5,85 | 00:00:00 | | 2004-04-16 | 5,88 | 757.800 | 5,95 | 5,85 | 5,90 | 00:00:00 | | 2004-04-19 | 5,89 | 660.300 | 6,00 | 5,86 | 5,86 | 00:00:00 | | 2004-04-20 | 5,75 | 1.016.000 | 5,86 | 5,73 | 5,81 | 00:00:00 | | 2004-04-21 | 5,53 | 1.219.100 | 5,60 | 5,47 | 5,56 | 00:00:00 | | 2004-04-22 | 5,49 | 621.500 | 5,55 | 5,47 | 5,50 | 00:00:00 | | 2004-04-23 | 5,53 | 516.600 | 5,55 | 5,49 | 5,54 | 00:00:00 | | 2004-04-26 | 5,59 | 558.900 | 5,64 | 5,56 | 5,56 | 00:00:00 | | 2004-04-27 | 5,53 | 366.200 | 5,60 | 5,51 | 5,60 | 00:00:00 | | 2004-04-28 | 5,26 | 1.417.500 | 5,46 | 5,17 | 5,46 | 00:00:00 | | 2004-04-29 | 5,25 | 690.900 | 5,28 | 5,17 | 5,20 | 00:00:00 | | 2004-04-30 | 5,30 | 497.100 | 5,35 | 5,27 | 5,35 | 00:00:00 | | 2004-05-03 | 5,31 | 497.500 | 5,35 | 5,27 | 5,31 | 00:00:00 | | 2004-05-04 | 5,36 | 407.400 | 5,41 | 5,33 | 5,39 | 00:00:00 | | 2004-05-05 | 5,48 | 509.600 | 5,59 | 5,39 | 5,41 | 00:00:00 | | 2004-05-06 | 5,34 | 468.900 | 5,45 | 5,27 | 5,45 | 00:00:00 | | 2004-05-07 | 5,14 | 734.800 | 5,25 | 5,06 | 5,25 | 00:00:00 | | 2004-05-10 | 5,10 | 980.800 | 5,11 | 4,87 | 4,95 | 00:00:00 | | 2004-05-11 | 5,06 | 613.400 | 5,15 | 4,95 | 5,10 | 00:00:00 | | 2004-05-12 | 5,14 | 773.800 | 5,23 | 5,11 | 5,12 | 00:00:00 | | 2004-05-13 | 5,00 | 476.300 | 5,12 | 4,98 | 5,10 | 00:00:00 | | 2004-05-14 | 5,10 | 538.300 | 5,12 | 4,95 | 4,97 | 00:00:00 | | 2004-05-17 | 5,15 | 566.500 | 5,25 | 5,14 | 5,21 | 00:00:00 | | 2004-05-18 | 5,17 | 251.900 | 5,18 | 5,11 | 5,15 | 00:00:00 | | 2004-05-19 | 5,29 | 472.900 | 5,33 | 5,25 | 5,25 | 00:00:00 | | 2004-05-20 | 5,27 | 192.600 | 5,29 | 5,25 | 5,29 | 00:00:00 | | 2004-05-21 | 5,30 | 460.400 | 5,39 | 5,28 | 5,35 | 00:00:00 | | 2004-05-24 | 5,43 | 290.700 | 5,45 | 5,35 | 5,44 | 00:00:00 | | 2004-05-25 | 5,45 | 377.000 | 5,49 | 5,42 | 5,46 | 00:00:00 | | 2004-05-26 | 5,43 | 289.000 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2004-05-27 | 5,51 | 340.800 | 5,54 | 5,47 | 5,47 | 00:00:00 | | 2004-05-28 | 5,44 | 189.200 | 5,52 | 5,43 | 5,52 | 00:00:00 | | 2004-06-01 | 5,42 | 382.200 | 5,51 | 5,41 | 5,49 | 00:00:00 | | 2004-06-02 | 5,34 | 277.600 | 5,45 | 5,32 | 5,42 | 00:00:00 | | 2004-06-03 | 5,29 | 209.800 | 5,35 | 5,28 | 5,34 | 00:00:00 | | 2004-06-04 | 5,35 | 196.100 | 5,37 | 5,27 | 5,31 | 00:00:00 | | 2004-06-07 | 5,35 | 348.000 | 5,39 | 5,33 | 5,37 | 00:00:00 | | 2004-06-08 | 5,31 | 166.200 | 5,35 | 5,30 | 5,35 | 00:00:00 | | 2004-06-09 | 5,24 | 310.900 | 5,28 | 5,15 | 5,26 | 00:00:00 | | 2004-06-10 | 5,24 | 194.400 | 5,27 | 5,19 | 5,22 | 00:00:00 | | 2004-06-14 | 5,02 | 416.600 | 5,15 | 5,02 | 5,08 | 00:00:00 | | 2004-06-15 | 5,08 | 266.600 | 5,10 | 5,03 | 5,04 | 00:00:00 | | 2004-06-16 | 5,07 | 207.100 | 5,10 | 5,02 | 5,08 | 00:00:00 | | 2004-06-17 | 5,18 | 185.900 | 5,20 | 5,05 | 5,05 | 00:00:00 | | 2004-06-18 | 5,27 | 357.800 | 5,36 | 5,22 | 5,22 | 00:00:00 | | 2004-06-21 | 5,22 | 292.800 | 5,35 | 5,20 | 5,33 | 00:00:00 | | 2004-06-22 | 5,24 | 180.200 | 5,25 | 5,17 | 5,22 | 00:00:00 | | 2004-06-23 | 5,18 | 206.800 | 5,24 | 5,15 | 5,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
