|
 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 | | 2004-06-23 | 5,18 | 206.800 | 5,24 | 5,15 | 5,21 | 00:00:00 | | 2004-06-24 | 5,31 | 370.600 | 5,32 | 5,22 | 5,22 | 00:00:00 | | 2004-06-25 | 5,30 | 130.100 | 5,30 | 5,25 | 5,29 | 00:00:00 | | 2004-06-28 | 5,28 | 208.400 | 5,37 | 5,25 | 5,33 | 00:00:00 | | 2004-06-29 | 5,23 | 169.200 | 5,26 | 5,11 | 5,20 | 00:00:00 | | 2004-06-30 | 5,26 | 258.100 | 5,27 | 5,15 | 5,23 | 00:00:00 | | 2004-07-01 | 5,20 | 209.000 | 5,28 | 5,16 | 5,26 | 00:00:00 | | 2004-07-02 | 5,38 | 244.500 | 5,38 | 5,25 | 5,30 | 00:00:00 | | 2004-07-06 | 5,34 | 267.300 | 5,38 | 5,20 | 5,38 | 00:00:00 | | 2004-07-07 | 5,43 | 279.200 | 5,45 | 5,38 | 5,40 | 00:00:00 | | 2004-07-08 | 5,60 | 331.600 | 5,60 | 5,45 | 5,48 | 00:00:00 | | 2004-07-09 | 5,64 | 323.300 | 5,67 | 5,50 | 5,66 | 00:00:00 | | 2004-07-12 | 5,64 | 283.700 | 5,65 | 5,58 | 5,60 | 00:00:00 | | 2004-07-13 | 5,57 | 198.200 | 5,58 | 5,50 | 5,58 | 00:00:00 | | 2004-07-14 | 5,63 | 158.200 | 5,66 | 5,59 | 5,60 | 00:00:00 | | 2004-07-15 | 5,65 | 170.600 | 5,67 | 5,58 | 5,59 | 00:00:00 | | 2004-07-16 | 5,72 | 154.800 | 5,74 | 5,65 | 5,65 | 00:00:00 | | 2004-07-19 | 5,65 | 267.400 | 5,78 | 5,57 | 5,70 | 00:00:00 | | 2004-07-20 | 5,63 | 133.300 | 5,63 | 5,52 | 5,61 | 00:00:00 | | 2004-07-21 | 5,56 | 214.200 | 5,68 | 5,47 | 5,68 | 00:00:00 | | 2004-07-22 | 5,54 | 135.800 | 5,57 | 5,47 | 5,56 | 00:00:00 | | 2004-07-23 | 5,43 | 265.800 | 5,53 | 5,40 | 5,50 | 00:00:00 | | 2004-07-26 | 5,33 | 368.700 | 5,43 | 5,31 | 5,39 | 00:00:00 | | 2004-07-27 | 5,36 | 184.100 | 5,37 | 5,30 | 5,33 | 00:00:00 | | 2004-07-28 | 5,41 | 208.300 | 5,42 | 5,35 | 5,38 | 00:00:00 | | 2004-07-29 | 5,42 | 184.100 | 5,42 | 5,36 | 5,41 | 00:00:00 | | 2004-07-30 | 5,48 | 278.200 | 5,48 | 5,40 | 5,42 | 00:00:00 | | 2004-08-02 | 5,58 | 244.400 | 5,62 | 5,48 | 5,53 | 00:00:00 | | 2004-08-03 | 5,59 | 213.600 | 5,60 | 5,50 | 5,55 | 00:00:00 | | 2004-08-04 | 5,59 | 171.500 | 5,62 | 5,50 | 5,55 | 00:00:00 | | 2004-08-05 | 5,56 | 133.900 | 5,61 | 5,50 | 5,55 | 00:00:00 | | 2004-08-06 | 5,61 | 233.900 | 5,68 | 5,60 | 5,62 | 00:00:00 | | 2004-08-09 | 5,57 | 184.500 | 5,62 | 5,53 | 5,62 | 00:00:00 | | 2004-08-10 | 5,54 | 155.400 | 5,60 | 5,52 | 5,59 | 00:00:00 | | 2004-08-11 | 5,50 | 182.600 | 5,54 | 5,47 | 5,54 | 00:00:00 | | 2004-08-12 | 5,55 | 110.300 | 5,55 | 5,48 | 5,49 | 00:00:00 | | 2004-08-13 | 5,66 | 250.900 | 5,67 | 5,53 | 5,55 | 00:00:00 | | 2004-08-16 | 5,71 | 166.900 | 5,71 | 5,65 | 5,70 | 00:00:00 | | 2004-08-17 | 5,71 | 151.100 | 5,72 | 5,63 | 5,68 | 00:00:00 | | 2004-08-18 | 5,66 | 207.900 | 5,70 | 5,62 | 5,69 | 00:00:00 | | 2004-08-19 | 5,69 | 375.400 | 5,71 | 5,66 | 5,68 | 00:00:00 | | 2004-08-20 | 5,74 | 639.900 | 5,75 | 5,66 | 5,70 | 00:00:00 | | 2004-08-23 | 5,65 | 221.300 | 5,72 | 5,61 | 5,68 | 00:00:00 | | 2004-08-24 | 5,58 | 157.400 | 5,64 | 5,56 | 5,58 | 00:00:00 | | 2004-08-25 | 5,67 | 178.500 | 5,67 | 5,57 | 5,62 | 00:00:00 | | 2004-08-26 | 5,58 | 249.200 | 5,64 | 5,58 | 5,62 | 00:00:00 | | 2004-08-27 | 5,48 | 457.600 | 5,66 | 5,43 | 5,61 | 00:00:00 | | 2004-08-30 | 5,57 | 259.600 | 5,58 | 5,50 | 5,50 | 00:00:00 | | 2004-08-31 | 5,59 | 421.500 | 5,60 | 5,56 | 5,57 | 00:00:00 | | 2004-09-01 | 5,57 | 164.200 | 5,59 | 5,54 | 5,57 | 00:00:00 | | 2004-09-02 | 5,53 | 120.700 | 5,57 | 5,52 | 5,54 | 00:00:00 | | 2004-09-03 | 5,56 | 152.000 | 5,59 | 5,47 | 5,59 | 00:00:00 | | 2004-09-07 | 5,44 | 328.800 | 5,55 | 5,43 | 5,55 | 00:00:00 | | 2004-09-08 | 5,43 | 346.700 | 5,44 | 5,33 | 5,43 | 00:00:00 | | 2004-09-09 | 5,38 | 250.600 | 5,42 | 5,35 | 5,41 | 00:00:00 | | 2004-09-10 | 5,41 | 136.600 | 5,48 | 5,40 | 5,40 | 00:00:00 | | 2004-09-13 | 5,39 | 108.300 | 5,45 | 5,36 | 5,42 | 00:00:00 | | 2004-09-14 | 5,45 | 194.600 | 5,50 | 5,42 | 5,42 | 00:00:00 | | 2004-09-15 | 5,46 | 161.200 | 5,46 | 5,38 | 5,45 | 00:00:00 | | 2004-09-16 | 5,52 | 94.300 | 5,52 | 5,43 | 5,45 | 00:00:00 | | 2004-09-17 | 5,56 | 197.500 | 5,62 | 5,47 | 5,53 | 00:00:00 | | 2004-09-20 | 5,49 | 339.500 | 5,55 | 5,44 | 5,55 | 00:00:00 | | 2004-09-21 | 5,57 | 215.100 | 5,58 | 5,52 | 5,54 | 00:00:00 | | 2004-09-22 | 5,53 | 128.700 | 5,57 | 5,51 | 5,57 | 00:00:00 | | 2004-09-23 | 5,61 | 326.900 | 5,64 | 5,55 | 5,57 | 00:00:00 | | 2004-09-24 | 5,58 | 178.400 | 5,62 | 5,52 | 5,61 | 00:00:00 | | 2004-09-27 | 5,63 | 289.300 | 5,64 | 5,59 | 5,59 | 00:00:00 | | 2004-09-28 | 5,70 | 332.000 | 5,75 | 5,65 | 5,65 | 00:00:00 | | 2004-09-29 | 5,67 | 370.500 | 5,74 | 5,65 | 5,73 | 00:00:00 | | 2004-09-30 | 5,75 | 739.900 | 5,90 | 5,71 | 5,71 | 00:00:00 | | 2004-10-01 | 5,74 | 276.100 | 5,77 | 5,70 | 5,75 | 00:00:00 | | 2004-10-04 | 5,68 | 264.400 | 5,72 | 5,57 | 5,72 | 00:00:00 | | 2004-10-05 | 5,81 | 326.700 | 5,81 | 5,67 | 5,70 | 00:00:00 | | 2004-10-06 | 5,78 | 349.800 | 5,85 | 5,67 | 5,80 | 00:00:00 | | 2004-10-07 | 5,82 | 316.600 | 5,85 | 5,75 | 5,77 | 00:00:00 | | 2004-10-08 | 6,07 | 473.100 | 6,10 | 5,88 | 5,92 | 00:00:00 | | 2004-10-11 | 5,95 | 203.500 | 6,14 | 5,93 | 6,10 | 00:00:00 | | 2004-10-12 | 5,85 | 338.700 | 5,90 | 5,81 | 5,90 | 00:00:00 | | 2004-10-13 | 5,80 | 360.400 | 5,84 | 5,75 | 5,78 | 00:00:00 | | 2004-10-14 | 5,88 | 242.200 | 5,90 | 5,83 | 5,86 | 00:00:00 | | 2004-10-15 | 5,92 | 237.700 | 5,94 | 5,88 | 5,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
