|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-09 | 5,21 | 171.300 | 5,24 | 5,16 | 5,21 | 00:00:00 | | 2005-02-10 | 5,39 | 341.600 | 5,40 | 5,23 | 5,23 | 00:00:00 | | 2005-02-11 | 5,40 | 492.900 | 5,44 | 5,37 | 5,40 | 00:00:00 | | 2005-02-14 | 5,52 | 441.900 | 5,52 | 5,45 | 5,45 | 00:00:00 | | 2005-02-15 | 5,49 | 303.200 | 5,51 | 5,43 | 5,49 | 00:00:00 | | 2005-02-16 | 5,52 | 394.600 | 5,53 | 5,41 | 5,48 | 00:00:00 | | 2005-02-17 | 5,55 | 407.100 | 5,58 | 5,52 | 5,54 | 00:00:00 | | 2005-02-18 | 5,52 | 264.500 | 5,59 | 5,51 | 5,58 | 00:00:00 | | 2005-02-22 | 5,64 | 427.200 | 5,65 | 5,58 | 5,60 | 00:00:00 | | 2005-02-23 | 5,58 | 687.000 | 5,70 | 5,50 | 5,70 | 00:00:00 | | 2005-02-24 | 5,54 | 399.300 | 5,62 | 5,50 | 5,61 | 00:00:00 | | 2005-02-25 | 5,56 | 345.800 | 5,59 | 5,47 | 5,54 | 00:00:00 | | 2005-02-28 | 5,59 | 153.700 | 5,65 | 5,56 | 5,62 | 00:00:00 | | 2005-03-01 | 5,56 | 221.600 | 5,58 | 5,51 | 5,58 | 00:00:00 | | 2005-03-02 | 5,55 | 153.800 | 5,58 | 5,52 | 5,56 | 00:00:00 | | 2005-03-03 | 5,51 | 130.000 | 5,53 | 5,48 | 5,50 | 00:00:00 | | 2005-03-04 | 5,55 | 228.100 | 5,57 | 5,51 | 5,51 | 00:00:00 | | 2005-03-07 | 5,52 | 378.500 | 5,56 | 5,52 | 5,53 | 00:00:00 | | 2005-03-08 | 5,70 | 632.200 | 5,70 | 5,59 | 5,60 | 00:00:00 | | 2005-03-09 | 5,74 | 778.800 | 5,80 | 5,69 | 5,70 | 00:00:00 | | 2005-03-10 | 5,71 | 242.700 | 5,78 | 5,70 | 5,75 | 00:00:00 | | 2005-03-11 | 5,77 | 188.200 | 5,82 | 5,71 | 5,74 | 00:00:00 | | 2005-03-14 | 5,71 | 161.700 | 5,76 | 5,61 | 5,76 | 00:00:00 | | 2005-03-15 | 5,70 | 183.900 | 5,73 | 5,64 | 5,73 | 00:00:00 | | 2005-03-16 | 5,64 | 246.800 | 5,73 | 5,64 | 5,70 | 00:00:00 | | 2005-03-17 | 5,58 | 187.800 | 5,61 | 5,56 | 5,60 | 00:00:00 | | 2005-03-18 | 5,63 | 276.700 | 5,66 | 5,55 | 5,58 | 00:00:00 | | 2005-03-21 | 5,55 | 209.600 | 5,61 | 5,50 | 5,54 | 00:00:00 | | 2005-03-22 | 5,50 | 360.100 | 5,55 | 5,43 | 5,52 | 00:00:00 | | 2005-03-23 | 5,38 | 523.700 | 5,46 | 5,34 | 5,42 | 00:00:00 | | 2005-03-24 | 5,35 | 430.000 | 5,46 | 5,31 | 5,35 | 00:00:00 | | 2005-03-28 | 5,29 | 309.900 | 5,43 | 5,29 | 5,34 | 00:00:00 | | 2005-03-29 | 5,29 | 385.900 | 5,35 | 5,28 | 5,29 | 00:00:00 | | 2005-03-30 | 5,35 | 330.500 | 5,43 | 5,30 | 5,33 | 00:00:00 | | 2005-03-31 | 5,37 | 252.400 | 5,47 | 5,37 | 5,39 | 00:00:00 | | 2005-04-01 | 5,44 | 215.300 | 5,44 | 5,32 | 5,35 | 00:00:00 | | 2005-04-04 | 5,41 | 82.900 | 5,44 | 5,35 | 5,44 | 00:00:00 | | 2005-04-05 | 5,43 | 117.900 | 5,56 | 5,42 | 5,42 | 00:00:00 | | 2005-04-06 | 5,38 | 307.800 | 5,48 | 5,37 | 5,45 | 00:00:00 | | 2005-04-07 | 5,41 | 160.400 | 5,44 | 5,38 | 5,40 | 00:00:00 | | 2005-04-08 | 5,40 | 169.100 | 5,41 | 5,37 | 5,38 | 00:00:00 | | 2005-04-11 | 5,43 | 153.900 | 5,47 | 5,41 | 5,44 | 00:00:00 | | 2005-04-12 | 5,34 | 286.800 | 5,42 | 5,32 | 5,41 | 00:00:00 | | 2005-04-13 | 5,35 | 679.600 | 5,42 | 5,31 | 5,34 | 00:00:00 | | 2005-04-14 | 5,27 | 343.300 | 5,35 | 5,24 | 5,35 | 00:00:00 | | 2005-04-15 | 5,25 | 177.800 | 5,32 | 5,25 | 5,28 | 00:00:00 | | 2005-04-18 | 5,27 | 263.600 | 5,35 | 5,24 | 5,29 | 00:00:00 | | 2005-04-19 | 5,42 | 311.400 | 5,44 | 5,30 | 5,34 | 00:00:00 | | 2005-04-20 | 5,44 | 238.500 | 5,49 | 5,30 | 5,43 | 00:00:00 | | 2005-04-21 | 5,44 | 407.000 | 5,50 | 5,41 | 5,49 | 00:00:00 | | 2005-04-22 | 5,44 | 383.400 | 5,50 | 5,43 | 5,46 | 00:00:00 | | 2005-04-25 | 5,43 | 268.300 | 5,45 | 5,40 | 5,44 | 00:00:00 | | 2005-04-26 | 5,41 | 343.200 | 5,44 | 5,40 | 5,43 | 00:00:00 | | 2005-04-27 | 5,40 | 483.700 | 5,49 | 5,35 | 5,48 | 00:00:00 | | 2005-04-28 | 5,29 | 332.100 | 5,40 | 5,27 | 5,40 | 00:00:00 | | 2005-04-29 | 5,36 | 475.600 | 5,39 | 5,30 | 5,37 | 00:00:00 | | 2005-05-02 | 5,35 | 319.400 | 5,36 | 5,25 | 5,35 | 00:00:00 | | 2005-05-03 | 5,38 | 335.900 | 5,40 | 5,27 | 5,28 | 00:00:00 | | 2005-05-04 | 5,41 | 336.500 | 5,42 | 5,35 | 5,40 | 00:00:00 | | 2005-05-05 | 5,39 | 261.900 | 5,42 | 5,33 | 5,42 | 00:00:00 | | 2005-05-06 | 5,30 | 345.900 | 5,36 | 5,25 | 5,31 | 00:00:00 | | 2005-05-09 | 5,28 | 220.200 | 5,37 | 5,28 | 5,30 | 00:00:00 | | 2005-05-10 | 5,33 | 246.700 | 5,37 | 5,30 | 5,30 | 00:00:00 | | 2005-05-11 | 5,32 | 277.900 | 5,38 | 5,28 | 5,30 | 00:00:00 | | 2005-05-12 | 5,23 | 283.400 | 5,30 | 5,22 | 5,30 | 00:00:00 | | 2005-05-13 | 5,23 | 287.300 | 5,30 | 5,21 | 5,24 | 00:00:00 | | 2005-05-16 | 5,15 | 564.400 | 5,22 | 5,12 | 5,22 | 00:00:00 | | 2005-05-17 | 5,16 | 394.700 | 5,18 | 5,14 | 5,17 | 00:00:00 | | 2005-05-18 | 5,16 | 722.400 | 5,20 | 5,14 | 5,15 | 00:00:00 | | 2005-05-19 | 5,15 | 267.900 | 5,17 | 5,11 | 5,15 | 00:00:00 | | 2005-05-20 | 5,16 | 199.200 | 5,16 | 5,10 | 5,16 | 00:00:00 | | 2005-05-23 | 5,16 | 178.700 | 5,21 | 5,15 | 5,17 | 00:00:00 | | 2005-05-24 | 5,26 | 258.300 | 5,26 | 5,16 | 5,19 | 00:00:00 | | 2005-05-25 | 5,32 | 198.900 | 5,32 | 5,25 | 5,25 | 00:00:00 | | 2005-05-26 | 5,24 | 197.900 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2005-05-27 | 5,31 | 370.900 | 5,33 | 5,20 | 5,27 | 00:00:00 | | 2005-05-31 | 5,29 | 229.400 | 5,36 | 5,20 | 5,23 | 00:00:00 | | 2005-06-01 | 5,31 | 314.600 | 5,38 | 5,26 | 5,31 | 00:00:00 | | 2005-06-02 | 5,35 | 426.700 | 5,42 | 5,34 | 5,35 | 00:00:00 | | 2005-06-03 | 5,40 | 311.600 | 5,44 | 5,35 | 5,35 | 00:00:00 | | 2005-06-06 | 5,44 | 275.100 | 5,48 | 5,40 | 5,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
