|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-22 | 22,12 | 641.400 | 22,22 | 21,95 | 21,95 | 00:00:00 | | 2013-01-23 | 22,08 | 754.200 | 22,29 | 22,07 | 22,21 | 00:00:00 | | 2013-01-24 | 21,63 | 1.125.200 | 21,97 | 21,60 | 21,91 | 00:00:00 | | 2013-01-25 | 21,19 | 1.362.000 | 21,53 | 21,14 | 21,43 | 00:00:00 | | 2013-01-28 | 21,13 | 559.100 | 21,20 | 21,00 | 21,06 | 00:00:00 | | 2013-02-01 | 21,68 | 375.800 | 21,81 | 21,50 | 21,75 | 00:00:00 | | 2013-02-04 | 21,70 | 494.300 | 21,79 | 21,47 | 21,50 | 00:00:00 | | 2013-02-11 | 21,27 | 709.500 | 21,34 | 21,07 | 21,21 | 00:00:00 | | 2013-02-12 | 21,26 | 442.200 | 21,34 | 21,12 | 21,21 | 00:00:00 | | 2013-02-13 | 20,96 | 1.126.800 | 21,29 | 20,87 | 21,26 | 00:00:00 | | 2013-02-14 | 20,72 | 733.500 | 21,15 | 20,69 | 21,09 | 00:00:00 | | 2013-02-15 | 20,23 | 1.791.000 | 20,50 | 20,10 | 20,50 | 00:00:00 | | 2013-02-19 | 19,98 | 1.820.200 | 20,20 | 19,78 | 20,18 | 00:00:00 | | 2013-02-20 | 19,25 | 2.968.500 | 19,66 | 19,12 | 19,64 | 00:00:00 | | 2013-02-21 | 19,60 | 1.883.700 | 19,78 | 19,35 | 19,37 | 00:00:00 | | 2013-02-22 | 19,65 | 1.065.000 | 19,76 | 19,47 | 19,51 | 00:00:00 | | 2013-02-26 | 20,14 | 774.100 | 20,21 | 19,67 | 19,91 | 00:00:00 | | 2013-03-01 | 19,50 | 652.500 | 19,69 | 19,40 | 19,46 | 00:00:00 | | 2013-03-05 | 19,48 | 801.600 | 19,75 | 19,40 | 19,66 | 00:00:00 | | 2013-03-06 | 19,70 | 999.100 | 19,75 | 19,38 | 19,47 | 00:00:00 | | 2013-03-07 | 19,48 | 553.000 | 19,75 | 19,46 | 19,75 | 00:00:00 | | 2013-03-08 | 19,57 | 732.300 | 19,68 | 19,28 | 19,39 | 00:00:00 | | 2013-03-18 | 19,84 | 771.900 | 19,84 | 19,65 | 19,68 | 00:00:00 | | 2013-03-19 | 19,80 | 715.600 | 19,97 | 19,75 | 19,79 | 00:00:00 | | 2013-03-20 | 19,62 | 699.700 | 19,87 | 19,59 | 19,76 | 00:00:00 | | 2013-03-21 | 19,98 | 844.800 | 19,99 | 19,77 | 19,87 | 00:00:00 | | 2013-03-22 | 19,67 | 735.300 | 19,88 | 19,65 | 19,78 | 00:00:00 | | 2013-03-25 | 19,61 | 776.600 | 19,68 | 19,54 | 19,62 | 00:00:00 | | 2013-03-28 | 19,37 | 572.200 | 19,48 | 19,28 | 19,41 | 00:00:00 | | 2013-04-02 | 18,87 | 1.301.600 | 19,14 | 18,82 | 19,13 | 00:00:00 | | 2013-04-03 | 18,64 | 1.599.700 | 18,93 | 18,46 | 18,77 | 00:00:00 | | 2013-04-04 | 18,77 | 1.199.600 | 18,77 | 18,44 | 18,49 | 00:00:00 | | 2013-04-05 | 19,05 | 929.500 | 19,09 | 18,78 | 18,88 | 00:00:00 | | 2013-04-09 | 19,19 | 972.700 | 19,24 | 18,87 | 18,90 | 00:00:00 | | 2013-04-12 | 17,58 | 5.595.400 | 18,57 | 17,44 | 18,56 | 00:00:00 | | 2013-04-15 | 15,95 | 8.817.500 | 16,46 | 15,66 | 16,18 | 00:00:00 | | 2013-04-16 | 16,39 | 3.330.400 | 16,57 | 16,11 | 16,44 | 00:00:00 | | 2013-04-17 | 16,10 | 2.845.000 | 16,46 | 16,06 | 16,25 | 00:00:00 | | 2013-04-18 | 16,14 | 1.913.200 | 16,27 | 16,04 | 16,17 | 00:00:00 | | 2013-04-19 | 16,50 | 2.472.200 | 16,61 | 16,30 | 16,31 | 00:00:00 | | 2013-04-25 | 17,22 | 1.866.500 | 17,36 | 16,81 | 16,92 | 00:00:00 | | 2013-04-26 | 17,11 | 1.114.400 | 17,40 | 16,92 | 17,24 | 00:00:00 | | 2013-05-06 | 16,86 | 875.600 | 16,98 | 16,74 | 16,92 | 00:00:00 | | 2013-05-07 | 16,65 | 1.386.200 | 16,66 | 16,45 | 16,63 | 00:00:00 | | 2013-05-08 | 16,76 | 1.268.300 | 16,81 | 16,60 | 16,77 | 00:00:00 | | 2013-05-09 | 16,59 | 961.700 | 16,76 | 16,51 | 16,70 | 00:00:00 | | 2013-05-10 | 16,52 | 1.157.800 | 16,52 | 16,15 | 16,24 | 00:00:00 | | 2013-05-16 | 15,66 | 2.133.200 | 15,70 | 15,35 | 15,39 | 00:00:00 | | 2013-05-17 | 15,23 | 3.054.000 | 15,55 | 15,18 | 15,46 | 00:00:00 | | 2013-05-20 | 16,15 | 2.985.000 | 16,16 | 15,03 | 15,06 | 00:00:00 | | 2013-05-28 | 15,61 | 1.104.400 | 15,88 | 15,48 | 15,68 | 00:00:00 | | 2013-05-31 | 15,96 | 1.275.100 | 16,04 | 15,86 | 16,04 | 00:00:00 | | 2013-06-04 | 16,07 | 900.800 | 16,14 | 15,95 | 16,12 | 00:00:00 | | 2013-06-05 | 16,08 | 944.300 | 16,19 | 15,94 | 16,11 | 00:00:00 | | 2013-06-06 | 16,27 | 733.600 | 16,35 | 15,97 | 16,04 | 00:00:00 | | 2013-06-07 | 15,78 | 1.362.200 | 16,07 | 15,71 | 16,07 | 00:00:00 | | 2013-06-10 | 15,75 | 745.400 | 15,93 | 15,36 | 15,72 | 00:00:00 | | 2013-06-25 | 13,77 | 4.497.700 | 13,93 | 13,51 | 13,90 | 00:00:00 | | 2013-06-26 | 13,16 | 5.446.800 | 13,47 | 12,96 | 13,28 | 00:00:00 | | 2013-06-27 | 13,01 | 3.157.600 | 13,38 | 12,98 | 13,20 | 00:00:00 | | 2013-06-28 | 13,60 | 2.340.000 | 13,67 | 12,90 | 13,00 | 00:00:00 | | 2013-07-01 | 13,73 | 1.284.900 | 13,87 | 13,50 | 13,70 | 00:00:00 | | 2013-07-02 | 13,65 | 2.071.200 | 13,81 | 13,56 | 13,71 | 00:00:00 | | 2013-07-03 | 13,83 | 657.100 | 13,97 | 13,70 | 13,71 | 00:00:00 | | 2013-07-11 | 14,25 | 1.170.900 | 14,31 | 14,03 | 14,25 | 00:00:00 | | 2013-07-12 | 14,30 | 911.600 | 14,32 | 14,10 | 14,16 | 00:00:00 | | 2013-07-15 | 14,31 | 565.300 | 14,31 | 14,17 | 14,20 | 00:00:00 | | 2013-07-16 | 14,28 | 731.800 | 14,37 | 14,23 | 14,36 | 00:00:00 | | 2013-07-17 | 13,93 | 832.000 | 14,39 | 13,85 | 14,30 | 00:00:00 | | 2013-07-18 | 14,00 | 603.800 | 14,09 | 13,93 | 14,03 | 00:00:00 | | 2013-07-19 | 14,22 | 679.400 | 14,22 | 14,04 | 14,07 | 00:00:00 | | 2013-07-25 | 14,71 | 634.600 | 14,71 | 14,57 | 14,57 | 00:00:00 | | 2013-07-26 | 14,57 | 1.115.200 | 14,60 | 14,31 | 14,60 | 00:00:00 | | 2013-08-06 | 13,91 | 1.477.000 | 14,09 | 13,90 | 14,07 | 00:00:00 | | 2013-08-07 | 13,84 | 1.556.500 | 13,90 | 13,82 | 13,87 | 00:00:00 | | 2013-08-08 | 14,40 | 1.414.800 | 14,47 | 13,93 | 13,98 | 00:00:00 | | 2013-08-14 | 15,20 | 1.572.500 | 15,23 | 14,83 | 14,83 | 00:00:00 | | 2013-08-15 | 15,78 | 2.663.800 | 15,83 | 15,03 | 15,15 | 00:00:00 | | 2013-08-16 | 15,90 | 1.775.700 | 16,06 | 15,72 | 15,94 | 00:00:00 | | 2013-08-19 | 15,87 | 1.109.200 | 15,96 | 15,76 | 15,95 | 00:00:00 | | 2013-08-22 | 15,91 | 575.500 | 15,99 | 15,80 | 15,97 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
