|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-06 | 5,44 | 275.100 | 5,48 | 5,40 | 5,40 | 00:00:00 | | 2005-06-07 | 5,39 | 267.800 | 5,49 | 5,37 | 5,49 | 00:00:00 | | 2005-06-08 | 5,37 | 360.900 | 5,43 | 5,35 | 5,40 | 00:00:00 | | 2005-06-09 | 5,28 | 282.600 | 5,37 | 5,26 | 5,37 | 00:00:00 | | 2005-06-10 | 5,34 | 404.200 | 5,37 | 5,26 | 5,31 | 00:00:00 | | 2005-06-13 | 5,31 | 392.700 | 5,37 | 5,30 | 5,35 | 00:00:00 | | 2005-06-14 | 5,29 | 230.500 | 5,32 | 5,29 | 5,30 | 00:00:00 | | 2005-06-15 | 5,34 | 309.700 | 5,34 | 5,29 | 5,32 | 00:00:00 | | 2005-06-16 | 5,36 | 402.200 | 5,42 | 5,35 | 5,39 | 00:00:00 | | 2005-06-17 | 5,37 | 397.900 | 5,43 | 5,34 | 5,42 | 00:00:00 | | 2005-06-20 | 5,35 | 560.500 | 5,43 | 5,31 | 5,35 | 00:00:00 | | 2005-06-21 | 5,36 | 255.600 | 5,37 | 5,31 | 5,32 | 00:00:00 | | 2005-06-22 | 5,35 | 259.200 | 5,39 | 5,32 | 5,36 | 00:00:00 | | 2005-06-23 | 5,37 | 217.900 | 5,41 | 5,36 | 5,40 | 00:00:00 | | 2005-06-24 | 5,40 | 266.100 | 5,44 | 5,35 | 5,39 | 00:00:00 | | 2005-06-27 | 5,38 | 162.400 | 5,42 | 5,36 | 5,42 | 00:00:00 | | 2005-06-28 | 5,31 | 199.900 | 5,34 | 5,29 | 5,32 | 00:00:00 | | 2005-06-29 | 5,35 | 168.800 | 5,35 | 5,29 | 5,31 | 00:00:00 | | 2005-06-30 | 5,30 | 159.000 | 5,37 | 5,29 | 5,35 | 00:00:00 | | 2005-07-01 | 5,21 | 367.400 | 5,30 | 5,20 | 5,29 | 00:00:00 | | 2005-07-05 | 5,20 | 285.200 | 5,24 | 5,16 | 5,20 | 00:00:00 | | 2005-07-06 | 5,19 | 388.300 | 5,23 | 5,15 | 5,20 | 00:00:00 | | 2005-07-07 | 5,24 | 258.300 | 5,25 | 5,21 | 5,24 | 00:00:00 | | 2005-07-08 | 5,24 | 251.500 | 5,25 | 5,19 | 5,24 | 00:00:00 | | 2005-07-11 | 5,29 | 192.700 | 5,32 | 5,25 | 5,25 | 00:00:00 | | 2005-07-12 | 5,28 | 133.600 | 5,30 | 5,26 | 5,30 | 00:00:00 | | 2005-07-13 | 5,23 | 165.200 | 5,29 | 5,22 | 5,27 | 00:00:00 | | 2005-07-14 | 5,21 | 266.800 | 5,25 | 5,15 | 5,25 | 00:00:00 | | 2005-07-15 | 5,17 | 229.500 | 5,23 | 5,15 | 5,20 | 00:00:00 | | 2005-07-18 | 5,18 | 221.500 | 5,23 | 5,16 | 5,20 | 00:00:00 | | 2005-07-19 | 5,14 | 213.100 | 5,20 | 5,14 | 5,19 | 00:00:00 | | 2005-07-20 | 5,18 | 342.100 | 5,22 | 5,15 | 5,17 | 00:00:00 | | 2005-07-21 | 5,28 | 350.700 | 5,28 | 5,18 | 5,18 | 00:00:00 | | 2005-07-22 | 5,25 | 183.300 | 5,31 | 5,23 | 5,31 | 00:00:00 | | 2005-07-25 | 5,25 | 194.000 | 5,28 | 5,21 | 5,24 | 00:00:00 | | 2005-07-26 | 5,20 | 301.300 | 5,24 | 5,17 | 5,24 | 00:00:00 | | 2005-07-27 | 5,19 | 237.600 | 5,25 | 5,16 | 5,25 | 00:00:00 | | 2005-07-28 | 5,22 | 288.400 | 5,24 | 5,18 | 5,18 | 00:00:00 | | 2005-07-29 | 5,24 | 162.100 | 5,26 | 5,22 | 5,22 | 00:00:00 | | 2005-08-01 | 5,26 | 208.600 | 5,29 | 5,25 | 5,28 | 00:00:00 | | 2005-08-02 | 5,26 | 185.300 | 5,28 | 5,24 | 5,25 | 00:00:00 | | 2005-08-03 | 5,36 | 519.600 | 5,37 | 5,27 | 5,28 | 00:00:00 | | 2005-08-04 | 5,40 | 332.400 | 5,42 | 5,37 | 5,40 | 00:00:00 | | 2005-08-05 | 5,34 | 314.100 | 5,43 | 5,34 | 5,43 | 00:00:00 | | 2005-08-08 | 5,31 | 167.100 | 5,35 | 5,30 | 5,34 | 00:00:00 | | 2005-08-09 | 5,30 | 261.500 | 5,30 | 5,25 | 5,29 | 00:00:00 | | 2005-08-10 | 5,29 | 266.500 | 5,34 | 5,28 | 5,31 | 00:00:00 | | 2005-08-11 | 5,39 | 488.000 | 5,40 | 5,31 | 5,31 | 00:00:00 | | 2005-08-12 | 5,38 | 247.700 | 5,39 | 5,33 | 5,39 | 00:00:00 | | 2005-08-15 | 5,33 | 216.000 | 5,37 | 5,30 | 5,34 | 00:00:00 | | 2005-08-16 | 5,40 | 445.800 | 5,40 | 5,31 | 5,33 | 00:00:00 | | 2005-08-17 | 5,38 | 648.700 | 5,40 | 5,33 | 5,40 | 00:00:00 | | 2005-08-18 | 5,39 | 419.300 | 5,40 | 5,37 | 5,38 | 00:00:00 | | 2005-08-19 | 5,37 | 104.200 | 5,39 | 5,35 | 5,36 | 00:00:00 | | 2005-08-22 | 5,35 | 347.600 | 5,40 | 5,34 | 5,39 | 00:00:00 | | 2005-08-23 | 5,37 | 163.200 | 5,38 | 5,35 | 5,37 | 00:00:00 | | 2005-08-24 | 5,33 | 725.400 | 5,39 | 5,32 | 5,38 | 00:00:00 | | 2005-08-25 | 5,35 | 267.400 | 5,37 | 5,34 | 5,35 | 00:00:00 | | 2005-08-26 | 5,28 | 360.700 | 5,37 | 5,27 | 5,37 | 00:00:00 | | 2005-08-29 | 5,26 | 419.200 | 5,32 | 5,23 | 5,30 | 00:00:00 | | 2005-08-30 | 5,25 | 443.900 | 5,25 | 5,14 | 5,24 | 00:00:00 | | 2005-08-31 | 5,25 | 403.500 | 5,29 | 5,23 | 5,25 | 00:00:00 | | 2005-09-01 | 5,40 | 471.300 | 5,40 | 5,29 | 5,30 | 00:00:00 | | 2005-09-02 | 5,41 | 270.600 | 5,43 | 5,36 | 5,43 | 00:00:00 | | 2005-09-06 | 5,40 | 295.000 | 5,47 | 5,40 | 5,47 | 00:00:00 | | 2005-09-07 | 5,41 | 146.400 | 5,45 | 5,37 | 5,37 | 00:00:00 | | 2005-09-08 | 5,37 | 402.200 | 5,44 | 5,36 | 5,43 | 00:00:00 | | 2005-09-09 | 5,25 | 496.700 | 5,44 | 5,25 | 5,39 | 00:00:00 | | 2005-09-12 | 5,35 | 605.000 | 5,38 | 5,25 | 5,26 | 00:00:00 | | 2005-09-13 | 5,27 | 423.600 | 5,32 | 5,26 | 5,31 | 00:00:00 | | 2005-09-14 | 5,33 | 464.500 | 5,34 | 5,27 | 5,30 | 00:00:00 | | 2005-09-15 | 5,41 | 611.600 | 5,42 | 5,33 | 5,33 | 00:00:00 | | 2005-09-16 | 5,48 | 814.600 | 5,54 | 5,41 | 5,44 | 00:00:00 | | 2005-09-19 | 5,59 | 820.500 | 5,67 | 5,55 | 5,65 | 00:00:00 | | 2005-09-20 | 5,48 | 512.000 | 5,62 | 5,40 | 5,62 | 00:00:00 | | 2005-09-21 | 5,63 | 755.800 | 5,64 | 5,49 | 5,50 | 00:00:00 | | 2005-09-22 | 5,60 | 440.100 | 5,64 | 5,53 | 5,64 | 00:00:00 | | 2005-09-23 | 5,56 | 336.300 | 5,58 | 5,50 | 5,57 | 00:00:00 | | 2005-09-26 | 5,62 | 437.900 | 5,65 | 5,49 | 5,50 | 00:00:00 | | 2005-09-27 | 5,58 | 433.100 | 5,62 | 5,53 | 5,59 | 00:00:00 | | 2005-09-28 | 5,66 | 335.800 | 5,69 | 5,58 | 5,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
