|
 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 | | 2006-01-24 | 7,19 | 475.100 | 7,30 | 7,13 | 7,30 | 00:00:00 | | 2006-01-25 | 7,26 | 522.400 | 7,33 | 7,23 | 7,26 | 00:00:00 | | 2006-01-26 | 7,36 | 823.900 | 7,36 | 7,13 | 7,25 | 00:00:00 | | 2006-01-27 | 7,48 | 730.400 | 7,54 | 7,40 | 7,45 | 00:00:00 | | 2006-01-30 | 7,56 | 595.400 | 7,61 | 7,52 | 7,55 | 00:00:00 | | 2006-01-31 | 7,66 | 987.900 | 7,76 | 7,59 | 7,60 | 00:00:00 | | 2006-02-01 | 7,66 | 532.100 | 7,75 | 7,60 | 7,75 | 00:00:00 | | 2006-02-02 | 7,78 | 673.700 | 7,85 | 7,66 | 7,67 | 00:00:00 | | 2006-02-03 | 7,71 | 401.100 | 7,80 | 7,60 | 7,78 | 00:00:00 | | 2006-02-06 | 7,69 | 409.800 | 7,83 | 7,65 | 7,69 | 00:00:00 | | 2006-02-07 | 7,28 | 1.250.100 | 7,66 | 7,21 | 7,60 | 00:00:00 | | 2006-02-08 | 7,36 | 693.100 | 7,42 | 7,15 | 7,25 | 00:00:00 | | 2006-02-09 | 7,71 | 670.900 | 7,77 | 7,47 | 7,48 | 00:00:00 | | 2006-02-10 | 7,36 | 692.800 | 7,71 | 7,31 | 7,70 | 00:00:00 | | 2006-02-13 | 7,07 | 1.013.600 | 7,35 | 7,03 | 7,26 | 00:00:00 | | 2006-02-14 | 7,27 | 446.100 | 7,30 | 7,10 | 7,17 | 00:00:00 | | 2006-02-15 | 7,17 | 509.000 | 7,34 | 7,05 | 7,34 | 00:00:00 | | 2006-02-16 | 7,41 | 481.000 | 7,48 | 7,13 | 7,13 | 00:00:00 | | 2006-02-17 | 7,42 | 508.800 | 7,52 | 7,39 | 7,47 | 00:00:00 | | 2006-02-21 | 7,58 | 656.500 | 7,63 | 7,51 | 7,62 | 00:00:00 | | 2006-02-22 | 7,57 | 449.500 | 7,62 | 7,53 | 7,62 | 00:00:00 | | 2006-02-23 | 7,49 | 284.200 | 7,60 | 7,48 | 7,58 | 00:00:00 | | 2006-02-24 | 7,63 | 314.600 | 7,65 | 7,50 | 7,54 | 00:00:00 | | 2006-02-27 | 7,58 | 580.200 | 7,70 | 7,56 | 7,70 | 00:00:00 | | 2006-02-28 | 7,74 | 443.100 | 7,74 | 7,60 | 7,61 | 00:00:00 | | 2006-03-01 | 7,68 | 398.600 | 7,80 | 7,67 | 7,75 | 00:00:00 | | 2006-03-02 | 7,95 | 604.700 | 7,99 | 7,74 | 7,74 | 00:00:00 | | 2006-03-03 | 7,96 | 528.500 | 8,06 | 7,95 | 8,00 | 00:00:00 | | 2006-03-06 | 7,85 | 783.900 | 8,09 | 7,69 | 8,09 | 00:00:00 | | 2006-03-07 | 7,73 | 441.700 | 7,80 | 7,65 | 7,79 | 00:00:00 | | 2006-03-08 | 7,57 | 775.800 | 7,60 | 7,35 | 7,60 | 00:00:00 | | 2006-03-09 | 7,63 | 377.900 | 7,69 | 7,51 | 7,51 | 00:00:00 | | 2006-03-10 | 7,62 | 424.000 | 7,65 | 7,37 | 7,38 | 00:00:00 | | 2006-03-13 | 7,67 | 409.600 | 7,70 | 7,55 | 7,69 | 00:00:00 | | 2006-03-14 | 7,75 | 485.800 | 7,84 | 7,61 | 7,63 | 00:00:00 | | 2006-03-15 | 7,87 | 336.900 | 7,90 | 7,78 | 7,90 | 00:00:00 | | 2006-03-16 | 7,90 | 535.500 | 8,00 | 7,82 | 7,91 | 00:00:00 | | 2006-03-17 | 7,88 | 199.200 | 7,90 | 7,82 | 7,90 | 00:00:00 | | 2006-03-20 | 7,77 | 300.800 | 7,90 | 7,68 | 7,90 | 00:00:00 | | 2006-03-21 | 7,67 | 415.800 | 7,80 | 7,57 | 7,70 | 00:00:00 | | 2006-03-22 | 7,82 | 303.600 | 7,86 | 7,70 | 7,77 | 00:00:00 | | 2006-03-23 | 7,70 | 696.300 | 7,79 | 7,63 | 7,71 | 00:00:00 | | 2006-03-24 | 7,75 | 556.600 | 7,81 | 7,68 | 7,70 | 00:00:00 | | 2006-03-27 | 7,76 | 834.600 | 7,97 | 7,75 | 7,97 | 00:00:00 | | 2006-03-28 | 7,68 | 615.400 | 7,76 | 7,66 | 7,68 | 00:00:00 | | 2006-03-29 | 7,80 | 572.000 | 7,84 | 7,68 | 7,68 | 00:00:00 | | 2006-03-30 | 7,97 | 950.400 | 8,07 | 7,93 | 7,95 | 00:00:00 | | 2006-03-31 | 7,95 | 1.364.700 | 8,08 | 7,92 | 8,07 | 00:00:00 | | 2006-04-03 | 8,04 | 1.245.700 | 8,19 | 8,02 | 8,06 | 00:00:00 | | 2006-04-04 | 8,13 | 589.400 | 8,15 | 8,02 | 8,06 | 00:00:00 | | 2006-04-05 | 8,34 | 711.700 | 8,34 | 8,15 | 8,18 | 00:00:00 | | 2006-04-06 | 8,63 | 1.013.100 | 8,70 | 8,41 | 8,45 | 00:00:00 | | 2006-04-07 | 8,72 | 895.600 | 8,74 | 8,59 | 8,65 | 00:00:00 | | 2006-04-10 | 8,91 | 850.800 | 8,98 | 8,77 | 8,96 | 00:00:00 | | 2006-04-11 | 8,64 | 1.101.200 | 8,91 | 8,56 | 8,91 | 00:00:00 | | 2006-04-12 | 8,85 | 577.200 | 8,85 | 8,63 | 8,74 | 00:00:00 | | 2006-04-13 | 8,87 | 695.600 | 8,98 | 8,75 | 8,85 | 00:00:00 | | 2006-04-17 | 9,31 | 960.100 | 9,42 | 9,04 | 9,08 | 00:00:00 | | 2006-04-18 | 9,55 | 898.500 | 9,57 | 9,31 | 9,47 | 00:00:00 | | 2006-04-19 | 9,86 | 1.316.500 | 9,97 | 9,50 | 9,60 | 00:00:00 | | 2006-04-20 | 9,09 | 2.054.300 | 9,86 | 9,00 | 9,86 | 00:00:00 | | 2006-04-21 | 9,65 | 1.330.900 | 9,82 | 9,18 | 9,27 | 00:00:00 | | 2006-04-24 | 9,29 | 1.088.400 | 9,61 | 9,11 | 9,27 | 00:00:00 | | 2006-04-25 | 9,49 | 877.600 | 9,64 | 9,41 | 9,58 | 00:00:00 | | 2006-04-26 | 9,46 | 722.700 | 9,70 | 9,41 | 9,49 | 00:00:00 | | 2006-04-27 | 9,15 | 576.900 | 9,52 | 9,14 | 9,25 | 00:00:00 | | 2006-04-28 | 9,13 | 2.178.400 | 9,33 | 8,89 | 9,21 | 00:00:00 | | 2006-05-01 | 9,07 | 1.056.000 | 9,34 | 9,01 | 9,26 | 00:00:00 | | 2006-05-02 | 9,48 | 1.098.500 | 9,51 | 9,22 | 9,51 | 00:00:00 | | 2006-05-03 | 9,67 | 2.376.100 | 10,00 | 9,48 | 9,67 | 00:00:00 | | 2006-05-04 | 10,10 | 1.669.000 | 10,10 | 9,81 | 9,84 | 00:00:00 | | 2006-05-05 | 10,19 | 1.090.600 | 10,21 | 9,86 | 10,20 | 00:00:00 | | 2006-05-08 | 10,04 | 1.099.200 | 10,16 | 9,81 | 10,16 | 00:00:00 | | 2006-05-09 | 10,30 | 1.229.600 | 10,42 | 10,15 | 10,16 | 00:00:00 | | 2006-05-10 | 10,25 | 1.054.800 | 10,40 | 10,20 | 10,28 | 00:00:00 | | 2006-05-11 | 10,32 | 987.200 | 10,64 | 10,31 | 10,52 | 00:00:00 | | 2006-05-12 | 9,93 | 1.346.900 | 10,50 | 9,80 | 10,42 | 00:00:00 | | 2006-05-15 | 9,36 | 1.685.400 | 9,55 | 9,26 | 9,42 | 00:00:00 | | 2006-05-16 | 9,39 | 1.067.400 | 9,54 | 9,32 | 9,32 | 00:00:00 | | 2006-05-17 | 9,30 | 919.300 | 9,77 | 9,27 | 9,70 | 00:00:00 | | 2006-05-18 | 9,22 | 969.800 | 9,49 | 9,10 | 9,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
