|
 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 | | 2015-09-10 | 10,74 | 301.200 | 10,86 | 10,68 | 10,86 | 00:00:00 | | 2015-09-11 | 10,60 | 473.600 | 10,70 | 10,54 | 10,63 | 00:00:00 | | 2015-09-14 | 10,62 | 303.300 | 10,63 | 10,52 | 10,59 | 00:00:00 | | 2015-09-15 | 10,53 | 253.300 | 10,60 | 10,50 | 10,57 | 00:00:00 | | 2015-09-16 | 10,82 | 1.662.400 | 10,99 | 10,63 | 10,63 | 00:00:00 | | 2015-09-17 | 11,09 | 639.500 | 11,15 | 10,81 | 10,81 | 00:00:00 | | 2015-09-18 | 11,15 | 494.600 | 11,23 | 11,08 | 11,23 | 00:00:00 | | 2015-09-21 | 11,09 | 280.400 | 11,12 | 11,04 | 11,04 | 00:00:00 | | 2015-09-22 | 10,93 | 386.000 | 11,01 | 10,87 | 10,93 | 00:00:00 | | 2015-09-23 | 10,88 | 581.500 | 11,06 | 10,87 | 11,04 | 00:00:00 | | 2015-09-24 | 11,19 | 828.800 | 11,23 | 10,98 | 10,98 | 00:00:00 | | 2015-09-28 | 10,81 | 376.000 | 10,95 | 10,80 | 10,84 | 00:00:00 | | 2015-09-29 | 10,73 | 634.000 | 10,87 | 10,67 | 10,83 | 00:00:00 | | 2015-09-30 | 10,59 | 958.200 | 10,70 | 10,53 | 10,65 | 00:00:00 | | 2015-10-19 | 11,43 | 718.500 | 11,63 | 11,38 | 11,61 | 00:00:00 | | 2015-10-20 | 11,43 | 662.600 | 11,54 | 11,39 | 11,50 | 00:00:00 | | 2015-10-21 | 11,36 | 590.500 | 11,40 | 11,27 | 11,32 | 00:00:00 | | 2015-10-22 | 11,31 | 638.400 | 11,44 | 11,25 | 11,36 | 00:00:00 | | 2015-10-23 | 11,29 | 1.005.200 | 11,37 | 11,19 | 11,37 | 00:00:00 | | 2015-11-02 | 11,08 | 781.500 | 11,11 | 10,99 | 11,07 | 00:00:00 | | 2015-11-03 | 10,89 | 673.900 | 11,03 | 10,85 | 11,03 | 00:00:00 | | 2015-11-04 | 10,79 | 710.900 | 10,95 | 10,75 | 10,90 | 00:00:00 | | 2015-11-09 | 10,43 | 783.300 | 10,57 | 10,43 | 10,53 | 00:00:00 | | 2015-11-12 | 10,38 | 845.600 | 10,44 | 10,26 | 10,33 | 00:00:00 | | 2015-11-13 | 10,31 | 498.300 | 10,36 | 10,28 | 10,36 | 00:00:00 | | 2015-11-16 | 10,31 | 502.800 | 10,40 | 10,29 | 10,33 | 00:00:00 | | 2015-11-23 | 10,05 | 1.906.600 | 10,19 | 10,00 | 10,12 | 00:00:00 | | 2015-11-24 | 10,14 | 1.113.000 | 10,20 | 10,07 | 10,09 | 00:00:00 | | 2015-11-25 | 10,12 | 522.300 | 10,14 | 10,05 | 10,10 | 00:00:00 | | 2015-11-30 | 10,08 | 691.700 | 10,11 | 10,02 | 10,06 | 00:00:00 | | 2015-12-01 | 10,13 | 926.700 | 10,16 | 10,02 | 10,15 | 00:00:00 | | 2015-12-02 | 10,00 | 980.300 | 10,09 | 9,91 | 10,05 | 00:00:00 | | 2015-12-08 | 10,19 | 616.000 | 10,22 | 10,10 | 10,22 | 00:00:00 | | 2015-12-09 | 10,17 | 1.043.400 | 10,33 | 10,12 | 10,33 | 00:00:00 | | 2015-12-14 | 9,94 | 838.300 | 10,09 | 9,93 | 10,06 | 00:00:00 | | 2015-12-15 | 9,89 | 1.118.500 | 9,96 | 9,87 | 9,93 | 00:00:00 | | 2015-12-16 | 10,18 | 1.239.000 | 10,19 | 9,97 | 9,97 | 00:00:00 | | 2015-12-17 | 9,93 | 1.147.100 | 9,95 | 9,84 | 9,93 | 00:00:00 | | 2015-12-18 | 10,19 | 1.274.100 | 10,23 | 9,95 | 10,03 | 00:00:00 | | 2015-12-21 | 10,33 | 1.200.300 | 10,35 | 10,20 | 10,29 | 00:00:00 | | 2015-12-22 | 10,29 | 957.700 | 10,34 | 10,23 | 10,32 | 00:00:00 | | 2015-12-23 | 10,29 | 918.700 | 10,31 | 10,21 | 10,24 | 00:00:00 | | 2015-12-28 | 10,13 | 947.900 | 10,25 | 10,07 | 10,13 | 00:00:00 | | 2016-01-11 | 10,30 | 501.900 | 10,48 | 10,29 | 10,46 | 00:00:00 | | 2016-01-12 | 10,23 | 539.800 | 10,25 | 10,16 | 10,23 | 00:00:00 | | 2016-01-13 | 10,37 | 685.200 | 10,42 | 10,20 | 10,20 | 00:00:00 | | 2016-01-20 | 10,43 | 901.200 | 10,48 | 10,25 | 10,27 | 00:00:00 | | 2016-01-21 | 10,37 | 639.600 | 10,42 | 10,26 | 10,42 | 00:00:00 | | 2016-01-22 | 10,34 | 394.400 | 10,50 | 10,33 | 10,33 | 00:00:00 | | 2016-01-25 | 10,51 | 730.300 | 10,52 | 10,42 | 10,45 | 00:00:00 | | 2016-01-26 | 10,75 | 1.546.900 | 10,75 | 10,55 | 10,62 | 00:00:00 | | 2016-01-27 | 10,73 | 1.057.000 | 10,77 | 10,60 | 10,75 | 00:00:00 | | 2016-02-01 | 10,85 | 1.208.200 | 10,88 | 10,73 | 10,81 | 00:00:00 | | 2016-02-09 | 11,60 | 1.839.800 | 11,80 | 11,47 | 11,69 | 00:00:00 | | 2016-02-10 | 11,68 | 765.700 | 11,68 | 11,48 | 11,52 | 00:00:00 | | 2016-02-11 | 12,29 | 2.380.800 | 12,34 | 11,91 | 12,12 | 00:00:00 | | 2016-02-16 | 11,73 | 1.450.400 | 11,85 | 11,67 | 11,77 | 00:00:00 | | 2016-02-18 | 12,05 | 1.401.700 | 12,05 | 11,75 | 11,80 | 00:00:00 | | 2016-02-19 | 11,96 | 529.900 | 11,99 | 11,86 | 11,86 | 00:00:00 | | 2016-02-23 | 11,81 | 771.900 | 11,87 | 11,76 | 11,87 | 00:00:00 | | 2016-02-24 | 11,95 | 1.380.100 | 12,10 | 11,91 | 11,97 | 00:00:00 | | 2016-02-29 | 11,85 | 660.000 | 11,89 | 11,75 | 11,79 | 00:00:00 | | 2016-03-01 | 11,72 | 767.000 | 11,98 | 11,67 | 11,98 | 00:00:00 | | 2016-03-02 | 11,86 | 442.000 | 11,88 | 11,72 | 11,74 | 00:00:00 | | 2016-03-08 | 12,06 | 598.700 | 12,33 | 12,03 | 12,31 | 00:00:00 | | 2016-03-09 | 12,04 | 668.700 | 12,08 | 11,88 | 11,96 | 00:00:00 | | 2016-03-10 | 12,34 | 915.800 | 12,36 | 12,07 | 12,09 | 00:00:00 | | 2016-03-11 | 12,17 | 562.400 | 12,39 | 12,15 | 12,38 | 00:00:00 | | 2016-03-15 | 11,79 | 706.600 | 11,83 | 11,74 | 11,81 | 00:00:00 | | 2016-03-16 | 12,23 | 1.203.500 | 12,26 | 11,70 | 11,74 | 00:00:00 | | 2016-03-17 | 12,27 | 767.600 | 12,42 | 12,26 | 12,42 | 00:00:00 | | 2016-03-18 | 12,15 | 352.200 | 12,31 | 12,15 | 12,25 | 00:00:00 | | 2016-03-21 | 12,21 | 485.300 | 12,23 | 12,09 | 12,10 | 00:00:00 | | 2016-03-24 | 11,80 | 452.000 | 11,92 | 11,80 | 11,84 | 00:00:00 | | 2016-03-29 | 12,04 | 777.800 | 12,07 | 11,84 | 11,85 | 00:00:00 | | 2016-03-30 | 11,96 | 416.400 | 12,05 | 11,90 | 11,99 | 00:00:00 | | 2016-03-31 | 11,99 | 312.500 | 12,12 | 11,97 | 12,07 | 00:00:00 | | 2016-04-01 | 11,79 | 876.900 | 11,85 | 11,65 | 11,79 | 00:00:00 | | 2016-04-05 | 11,94 | 673.100 | 12,00 | 11,82 | 11,83 | 00:00:00 | | 2016-04-06 | 11,88 | 501.300 | 11,93 | 11,80 | 11,84 | 00:00:00 | | 2016-04-07 | 12,06 | 2.091.300 | 12,15 | 12,03 | 12,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
