|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-08-22 | 15,91 | 575.500 | 15,99 | 15,80 | 15,97 | 00:00:00 | | 2013-08-23 | 16,33 | 1.079.900 | 16,34 | 15,85 | 15,87 | 00:00:00 | | 2013-08-26 | 16,42 | 1.292.300 | 16,47 | 16,20 | 16,42 | 00:00:00 | | 2013-09-04 | 16,07 | 585.800 | 16,16 | 15,90 | 16,09 | 00:00:00 | | 2013-09-05 | 15,68 | 902.100 | 16,03 | 15,65 | 16,03 | 00:00:00 | | 2013-09-06 | 16,00 | 626.100 | 16,05 | 15,92 | 15,96 | 00:00:00 | | 2013-09-09 | 15,91 | 485.000 | 16,04 | 15,85 | 16,04 | 00:00:00 | | 2013-09-12 | 14,84 | 1.446.800 | 15,10 | 14,82 | 15,04 | 00:00:00 | | 2013-09-13 | 14,88 | 1.416.600 | 14,95 | 14,67 | 14,80 | 00:00:00 | | 2013-09-23 | 14,53 | 1.107.400 | 14,71 | 14,47 | 14,68 | 00:00:00 | | 2013-09-30 | 14,70 | 606.300 | 14,86 | 14,64 | 14,66 | 00:00:00 | | 2013-10-03 | 14,54 | 523.600 | 14,61 | 14,41 | 14,50 | 00:00:00 | | 2013-10-04 | 14,40 | 557.500 | 14,59 | 14,35 | 14,54 | 00:00:00 | | 2013-10-07 | 14,65 | 813.800 | 14,76 | 14,52 | 14,52 | 00:00:00 | | 2013-10-24 | 15,21 | 695.700 | 15,29 | 15,12 | 15,15 | 00:00:00 | | 2013-10-25 | 15,26 | 730.100 | 15,33 | 15,08 | 15,10 | 00:00:00 | | 2013-11-05 | 14,75 | 367.300 | 14,76 | 14,66 | 14,74 | 00:00:00 | | 2013-11-06 | 14,86 | 422.200 | 14,92 | 14,83 | 14,85 | 00:00:00 | | 2013-11-14 | 14,17 | 793.600 | 14,25 | 14,04 | 14,08 | 00:00:00 | | 2013-11-15 | 14,10 | 735.800 | 14,23 | 14,01 | 14,11 | 00:00:00 | | 2013-11-18 | 13,83 | 1.070.700 | 14,04 | 13,75 | 13,99 | 00:00:00 | | 2013-11-25 | 13,45 | 1.428.800 | 13,57 | 13,28 | 13,32 | 00:00:00 | | 2013-11-29 | 13,60 | 254.100 | 13,67 | 13,51 | 13,51 | 00:00:00 | | 2013-12-02 | 13,16 | 1.367.400 | 13,47 | 13,14 | 13,43 | 00:00:00 | | 2013-12-09 | 13,53 | 1.038.000 | 13,58 | 13,35 | 13,36 | 00:00:00 | | 2013-12-19 | 12,94 | 2.104.800 | 13,14 | 12,90 | 13,12 | 00:00:00 | | 2013-12-20 | 13,22 | 2.599.300 | 13,37 | 12,88 | 12,93 | 00:00:00 | | 2013-12-23 | 13,22 | 1.462.300 | 13,32 | 13,14 | 13,21 | 00:00:00 | | 2013-12-26 | 13,53 | 1.061.000 | 13,58 | 13,34 | 13,37 | 00:00:00 | | 2013-12-30 | 13,21 | 2.086.200 | 13,53 | 13,15 | 13,50 | 00:00:00 | | 2013-12-31 | 13,25 | 2.237.500 | 13,43 | 13,00 | 13,01 | 00:00:00 | | 2014-01-09 | 13,59 | 614.600 | 13,66 | 13,49 | 13,50 | 00:00:00 | | 2014-01-10 | 13,53 | 597.800 | 13,85 | 13,53 | 13,82 | 00:00:00 | | 2014-01-21 | 13,71 | 752.100 | 13,74 | 13,55 | 13,57 | 00:00:00 | | 2014-01-22 | 13,56 | 698.000 | 13,74 | 13,55 | 13,73 | 00:00:00 | | 2014-01-23 | 13,78 | 961.400 | 13,92 | 13,77 | 13,81 | 00:00:00 | | 2014-01-24 | 13,83 | 1.241.900 | 13,91 | 13,70 | 13,86 | 00:00:00 | | 2014-01-27 | 13,61 | 815.000 | 13,79 | 13,58 | 13,73 | 00:00:00 | | 2014-02-03 | 13,69 | 1.830.500 | 13,76 | 13,48 | 13,49 | 00:00:00 | | 2014-02-04 | 13,74 | 1.208.200 | 13,75 | 13,60 | 13,62 | 00:00:00 | | 2014-02-05 | 13,90 | 1.548.700 | 13,94 | 13,80 | 13,88 | 00:00:00 | | 2014-02-10 | 14,08 | 1.280.500 | 14,17 | 14,05 | 14,13 | 00:00:00 | | 2014-02-25 | 15,13 | 1.373.700 | 15,17 | 14,96 | 15,03 | 00:00:00 | | 2014-02-26 | 14,78 | 1.429.800 | 15,00 | 14,75 | 14,96 | 00:00:00 | | 2014-02-27 | 14,77 | 770.800 | 14,89 | 14,72 | 14,87 | 00:00:00 | | 2014-02-28 | 14,72 | 897.900 | 14,80 | 14,63 | 14,80 | 00:00:00 | | 2014-03-04 | 14,73 | 862.900 | 14,82 | 14,70 | 14,75 | 00:00:00 | | 2014-03-05 | 14,72 | 661.600 | 14,83 | 14,70 | 14,76 | 00:00:00 | | 2014-03-10 | 14,63 | 598.800 | 14,71 | 14,61 | 14,67 | 00:00:00 | | 2014-03-13 | 14,95 | 734.400 | 15,03 | 14,92 | 14,99 | 00:00:00 | | 2014-03-14 | 15,11 | 779.700 | 15,21 | 14,98 | 15,15 | 00:00:00 | | 2014-03-17 | 14,99 | 1.210.900 | 15,15 | 14,90 | 15,14 | 00:00:00 | | 2014-03-24 | 14,00 | 1.147.000 | 14,19 | 14,00 | 14,19 | 00:00:00 | | 2014-03-25 | 14,11 | 690.200 | 14,13 | 14,02 | 14,08 | 00:00:00 | | 2014-03-26 | 13,90 | 1.196.800 | 14,14 | 13,81 | 14,13 | 00:00:00 | | 2014-03-27 | 13,81 | 835.300 | 13,93 | 13,75 | 13,85 | 00:00:00 | | 2014-03-28 | 13,83 | 671.200 | 13,93 | 13,74 | 13,78 | 00:00:00 | | 2014-04-01 | 13,74 | 818.300 | 13,80 | 13,64 | 13,80 | 00:00:00 | | 2014-04-02 | 13,83 | 859.700 | 13,90 | 13,79 | 13,87 | 00:00:00 | | 2014-04-07 | 13,82 | 577.900 | 13,92 | 13,81 | 13,87 | 00:00:00 | | 2014-04-08 | 13,95 | 625.200 | 14,05 | 13,92 | 14,03 | 00:00:00 | | 2014-04-09 | 13,96 | 533.500 | 13,99 | 13,81 | 13,86 | 00:00:00 | | 2014-04-10 | 14,04 | 1.216.400 | 14,15 | 14,01 | 14,03 | 00:00:00 | | 2014-04-11 | 14,01 | 665.000 | 14,07 | 13,93 | 13,98 | 00:00:00 | | 2014-04-14 | 14,04 | 697.900 | 14,10 | 13,99 | 14,07 | 00:00:00 | | 2014-05-02 | 13,83 | 774.400 | 13,92 | 13,62 | 13,68 | 00:00:00 | | 2014-05-05 | 13,93 | 642.400 | 14,05 | 13,90 | 13,97 | 00:00:00 | | 2014-05-12 | 13,98 | 898.400 | 14,05 | 13,88 | 14,01 | 00:00:00 | | 2014-05-15 | 13,95 | 542.500 | 14,04 | 13,91 | 14,00 | 00:00:00 | | 2014-05-19 | 13,82 | 563.700 | 14,12 | 13,80 | 13,97 | 00:00:00 | | 2014-05-22 | 13,88 | 678.800 | 13,95 | 13,83 | 13,91 | 00:00:00 | | 2014-05-23 | 13,85 | 548.800 | 13,89 | 13,77 | 13,84 | 00:00:00 | | 2014-05-27 | 13,53 | 1.149.600 | 13,75 | 13,49 | 13,71 | 00:00:00 | | 2014-06-02 | 13,14 | 1.327.100 | 13,29 | 13,09 | 13,26 | 00:00:00 | | 2014-06-03 | 13,21 | 813.400 | 13,22 | 13,11 | 13,12 | 00:00:00 | | 2014-06-04 | 13,24 | 564.900 | 13,25 | 13,18 | 13,20 | 00:00:00 | | 2014-06-05 | 13,39 | 674.200 | 13,44 | 13,33 | 13,38 | 00:00:00 | | 2014-06-06 | 13,38 | 505.200 | 13,40 | 13,29 | 13,36 | 00:00:00 | | 2014-06-10 | 13,44 | 630.900 | 13,44 | 13,37 | 13,40 | 00:00:00 | | 2014-06-11 | 13,41 | 423.800 | 13,46 | 13,37 | 13,44 | 00:00:00 | | 2014-06-12 | 13,76 | 1.344.200 | 13,76 | 13,46 | 13,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
