|
 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 | | 2005-09-28 | 5,66 | 335.800 | 5,69 | 5,58 | 5,59 | 00:00:00 | | 2005-09-29 | 5,74 | 367.200 | 5,75 | 5,62 | 5,62 | 00:00:00 | | 2005-09-30 | 5,65 | 333.500 | 5,75 | 5,61 | 5,75 | 00:00:00 | | 2005-10-03 | 5,58 | 578.500 | 5,67 | 5,55 | 5,65 | 00:00:00 | | 2005-10-04 | 5,63 | 342.000 | 5,63 | 5,54 | 5,57 | 00:00:00 | | 2005-10-05 | 5,61 | 588.100 | 5,65 | 5,56 | 5,62 | 00:00:00 | | 2005-10-06 | 5,70 | 517.900 | 5,73 | 5,59 | 5,59 | 00:00:00 | | 2005-10-07 | 5,83 | 1.508.500 | 5,84 | 5,69 | 5,70 | 00:00:00 | | 2005-10-10 | 5,81 | 275.800 | 5,84 | 5,75 | 5,84 | 00:00:00 | | 2005-10-11 | 5,80 | 577.100 | 5,85 | 5,78 | 5,80 | 00:00:00 | | 2005-10-12 | 5,73 | 451.000 | 5,82 | 5,71 | 5,78 | 00:00:00 | | 2005-10-13 | 5,70 | 463.400 | 5,74 | 5,65 | 5,70 | 00:00:00 | | 2005-10-14 | 5,71 | 301.400 | 5,72 | 5,60 | 5,65 | 00:00:00 | | 2005-10-17 | 5,75 | 276.400 | 5,82 | 5,74 | 5,74 | 00:00:00 | | 2005-10-18 | 5,79 | 378.400 | 5,83 | 5,73 | 5,76 | 00:00:00 | | 2005-10-19 | 5,69 | 457.300 | 5,75 | 5,58 | 5,71 | 00:00:00 | | 2005-10-20 | 5,60 | 416.000 | 5,73 | 5,59 | 5,65 | 00:00:00 | | 2005-10-21 | 5,69 | 286.300 | 5,69 | 5,56 | 5,62 | 00:00:00 | | 2005-10-24 | 5,66 | 321.500 | 5,76 | 5,64 | 5,73 | 00:00:00 | | 2005-10-25 | 5,79 | 451.700 | 5,81 | 5,70 | 5,70 | 00:00:00 | | 2005-10-26 | 5,79 | 314.400 | 5,81 | 5,74 | 5,75 | 00:00:00 | | 2005-10-27 | 5,85 | 577.400 | 5,89 | 5,82 | 5,84 | 00:00:00 | | 2005-10-28 | 5,82 | 245.300 | 5,85 | 5,76 | 5,85 | 00:00:00 | | 2005-10-31 | 5,75 | 469.800 | 5,89 | 5,71 | 5,89 | 00:00:00 | | 2005-11-01 | 5,63 | 525.700 | 5,75 | 5,62 | 5,72 | 00:00:00 | | 2005-11-02 | 5,70 | 359.500 | 5,73 | 5,65 | 5,65 | 00:00:00 | | 2005-11-03 | 5,68 | 223.600 | 5,70 | 5,66 | 5,70 | 00:00:00 | | 2005-11-04 | 5,65 | 244.300 | 5,70 | 5,62 | 5,70 | 00:00:00 | | 2005-11-07 | 5,68 | 193.600 | 5,68 | 5,62 | 5,62 | 00:00:00 | | 2005-11-08 | 5,72 | 297.400 | 5,73 | 5,63 | 5,66 | 00:00:00 | | 2005-11-09 | 5,76 | 302.400 | 5,77 | 5,71 | 5,74 | 00:00:00 | | 2005-11-10 | 5,74 | 210.500 | 5,80 | 5,70 | 5,80 | 00:00:00 | | 2005-11-11 | 5,77 | 165.300 | 5,80 | 5,71 | 5,80 | 00:00:00 | | 2005-11-14 | 5,75 | 157.800 | 5,78 | 5,75 | 5,77 | 00:00:00 | | 2005-11-15 | 5,74 | 163.500 | 5,78 | 5,72 | 5,78 | 00:00:00 | | 2005-11-16 | 5,92 | 686.100 | 5,93 | 5,77 | 5,79 | 00:00:00 | | 2005-11-17 | 5,99 | 467.700 | 6,02 | 5,94 | 6,00 | 00:00:00 | | 2005-11-18 | 5,95 | 344.100 | 6,00 | 5,92 | 6,00 | 00:00:00 | | 2005-11-21 | 6,05 | 372.800 | 6,06 | 6,00 | 6,01 | 00:00:00 | | 2005-11-22 | 6,12 | 348.400 | 6,12 | 6,03 | 6,08 | 00:00:00 | | 2005-11-23 | 6,14 | 754.700 | 6,15 | 6,00 | 6,08 | 00:00:00 | | 2005-11-25 | 6,14 | 148.600 | 6,17 | 6,12 | 6,16 | 00:00:00 | | 2005-11-28 | 6,28 | 544.400 | 6,28 | 6,14 | 6,14 | 00:00:00 | | 2005-11-29 | 6,29 | 712.800 | 6,30 | 6,21 | 6,25 | 00:00:00 | | 2005-11-30 | 6,21 | 323.000 | 6,28 | 6,19 | 6,28 | 00:00:00 | | 2005-12-01 | 6,31 | 742.400 | 6,32 | 6,13 | 6,20 | 00:00:00 | | 2005-12-02 | 6,25 | 463.000 | 6,32 | 6,22 | 6,31 | 00:00:00 | | 2005-12-05 | 6,30 | 315.900 | 6,31 | 6,22 | 6,25 | 00:00:00 | | 2005-12-06 | 6,35 | 414.900 | 6,39 | 6,23 | 6,26 | 00:00:00 | | 2005-12-07 | 6,45 | 499.000 | 6,49 | 6,40 | 6,40 | 00:00:00 | | 2005-12-08 | 6,51 | 384.000 | 6,53 | 6,43 | 6,44 | 00:00:00 | | 2005-12-09 | 6,55 | 787.000 | 6,66 | 6,48 | 6,55 | 00:00:00 | | 2005-12-12 | 6,28 | 2.191.800 | 6,60 | 6,28 | 6,33 | 00:00:00 | | 2005-12-13 | 6,27 | 958.500 | 6,32 | 6,14 | 6,22 | 00:00:00 | | 2005-12-14 | 6,17 | 667.600 | 6,25 | 6,16 | 6,24 | 00:00:00 | | 2005-12-15 | 6,21 | 579.400 | 6,29 | 6,16 | 6,19 | 00:00:00 | | 2005-12-16 | 6,30 | 349.600 | 6,32 | 6,21 | 6,23 | 00:00:00 | | 2005-12-19 | 6,29 | 362.000 | 6,37 | 6,29 | 6,35 | 00:00:00 | | 2005-12-20 | 6,11 | 406.900 | 6,34 | 6,09 | 6,34 | 00:00:00 | | 2005-12-21 | 6,20 | 306.000 | 6,23 | 6,08 | 6,09 | 00:00:00 | | 2005-12-22 | 6,31 | 346.100 | 6,33 | 6,21 | 6,21 | 00:00:00 | | 2005-12-23 | 6,39 | 385.400 | 6,41 | 6,33 | 6,33 | 00:00:00 | | 2005-12-27 | 6,48 | 311.300 | 6,50 | 6,44 | 6,47 | 00:00:00 | | 2005-12-28 | 6,68 | 530.800 | 6,68 | 6,52 | 6,52 | 00:00:00 | | 2005-12-29 | 6,73 | 639.200 | 6,75 | 6,65 | 6,71 | 00:00:00 | | 2005-12-30 | 6,81 | 596.600 | 6,82 | 6,68 | 6,73 | 00:00:00 | | 2006-01-03 | 7,09 | 1.086.500 | 7,75 | 6,85 | 6,95 | 00:00:00 | | 2006-01-04 | 7,10 | 699.700 | 7,19 | 7,01 | 7,09 | 00:00:00 | | 2006-01-05 | 6,88 | 747.300 | 7,10 | 6,87 | 7,10 | 00:00:00 | | 2006-01-06 | 7,10 | 797.400 | 7,13 | 6,94 | 6,94 | 00:00:00 | | 2006-01-09 | 7,15 | 625.000 | 7,17 | 7,01 | 7,10 | 00:00:00 | | 2006-01-10 | 7,10 | 469.500 | 7,13 | 7,03 | 7,12 | 00:00:00 | | 2006-01-11 | 7,15 | 472.000 | 7,18 | 7,07 | 7,07 | 00:00:00 | | 2006-01-12 | 7,14 | 394.100 | 7,19 | 7,09 | 7,11 | 00:00:00 | | 2006-01-13 | 7,32 | 719.300 | 7,35 | 7,12 | 7,14 | 00:00:00 | | 2006-01-17 | 7,31 | 1.075.500 | 7,50 | 7,26 | 7,47 | 00:00:00 | | 2006-01-18 | 7,01 | 656.000 | 7,27 | 7,00 | 7,26 | 00:00:00 | | 2006-01-19 | 7,40 | 640.000 | 7,40 | 7,18 | 7,20 | 00:00:00 | | 2006-01-20 | 7,21 | 482.100 | 7,46 | 7,21 | 7,41 | 00:00:00 | | 2006-01-23 | 7,29 | 443.900 | 7,31 | 7,15 | 7,25 | 00:00:00 | | 2006-01-24 | 7,19 | 475.100 | 7,30 | 7,13 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
