Bolsa ES - Histórico de Cotizaciones de Central Fund of C [CEF]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2016-11-23	11,73	2.217.700	11,75	11,62	11,75	00:00:00
2016-12-01	11,70	1.878.200	11,87	11,58	11,68	00:00:00
2016-12-02	11,94	955.000	11,96	11,76	11,76	00:00:00
2016-12-07	12,07	783.000	12,15	12,00	12,00	00:00:00
2016-12-08	11,96	486.100	12,09	11,93	12,03	00:00:00
2016-12-22	11,35	1.102.900	11,42	11,29	11,30	00:00:00
2016-12-23	11,33	706.000	11,35	11,27	11,34	00:00:00
2017-01-06	11,83	454.500	11,89	11,74	11,82	00:00:00
2017-01-09	11,88	451.000	11,94	11,83	11,86	00:00:00
2017-01-19	12,28	541.900	12,32	12,15	12,22	00:00:00
2017-01-20	12,28	492.700	12,37	12,20	12,25	00:00:00
2017-01-26	12,02	799.300	12,03	11,90	11,93	00:00:00
2017-01-27	12,12	1.208.800	12,13	11,94	11,95	00:00:00
2017-01-31	12,30	2.198.900	12,39	12,27	12,37	00:00:00
2017-02-01	12,24	718.900	12,29	12,16	12,23	00:00:00
2017-02-02	12,29	781.800	12,38	12,26	12,35	00:00:00
2017-02-06	12,34	3.290.500	12,38	12,32	12,34	00:00:00
2017-02-07	12,34	725.400	12,39	12,27	12,27	00:00:00
2017-02-08	12,44	589.200	12,48	12,39	12,40	00:00:00
2017-02-10	12,48	879.300	12,53	12,30	12,34	00:00:00
2017-02-21	12,50	487.700	12,54	12,40	12,45	00:00:00
2017-02-27	12,62	911.500	12,85	12,61	12,75	00:00:00
2017-03-02	12,41	1.278.200	12,64	12,31	12,64	00:00:00
2017-03-03	12,49	760.100	12,52	12,32	12,37	00:00:00
2017-03-06	12,40	605.700	12,49	12,36	12,49	00:00:00
2017-03-10	12,48	818.300	12,49	12,36	12,45	00:00:00
2017-03-16	12,53	921.700	12,72	12,53	12,67	00:00:00
2017-03-17	12,59	467.000	12,65	12,56	12,60	00:00:00
2017-03-29	12,89	412.300	12,94	12,86	12,86	00:00:00
2017-03-30	12,80	731.700	12,96	12,78	12,87	00:00:00
2017-04-10	12,78	871.900	12,82	12,73	12,81	00:00:00
2017-04-21	13,10	467.200	13,14	12,98	13,10	00:00:00
2017-04-24	12,97	779.100	13,01	12,91	12,99	00:00:00
2017-05-05	12,18	795.400	12,20	12,10	12,17	00:00:00
2017-05-09	12,04	717.500	12,06	12,00	12,04	00:00:00
2017-05-10	12,06	586.800	12,10	12,03	12,09	00:00:00
2017-05-11	12,13	775.411	12,18	12,04	12,08	00:00:00
2017-05-12	12,20	394.085	12,23	12,15	12,17	00:00:00
2017-05-15	12,31	421.954	12,39	12,29	12,39	00:00:00
2017-05-16	12,41	451.695	12,43	12,33	12,34	00:00:00
2017-05-17	12,68	933.214	12,71	12,51	12,52	00:00:00
2017-05-18	12,52	590.784	12,66	12,48	12,66	00:00:00
2017-05-19	12,59	463.225	12,64	12,54	12,62	00:00:00
2017-05-22	12,71	383.862	12,75	12,64	12,64	00:00:00
2017-05-23	12,56	670.850	12,77	12,54	12,73	00:00:00
2017-05-24	12,58	634.663	12,62	12,51	12,53	00:00:00
2017-05-25	12,55	275.621	12,61	12,54	12,56	00:00:00
2017-05-26	12,68	399.670	12,72	12,62	12,66	00:00:00
2017-05-30	12,64	506.123	12,68	12,63	12,63	00:00:00
2017-05-31	12,61	460.485	12,71	12,61	12,64	00:00:00
2017-06-01	12,63	343.241	12,64	12,56	12,57	00:00:00
2017-06-02	12,72	360.147	12,76	12,66	12,68	00:00:00
2017-06-05	12,73	450.422	12,81	12,73	12,75	00:00:00
2017-06-06	13,00	962.711	13,02	12,84	12,87	00:00:00
2017-06-07	12,84	356.292	12,98	12,83	12,97	00:00:00
2017-06-08	12,76	376.234	12,86	12,72	12,83	00:00:00
2017-06-09	12,59	390.808	12,68	12,59	12,68	00:00:00
2017-06-12	12,50	442.108	12,57	12,49	12,53	00:00:00
2017-06-13	12,50	738.971	12,50	12,41	12,44	00:00:00
2017-06-14	12,48	1.000.930	12,71	12,48	12,71	00:00:00
2017-06-15	12,51	283.690	12,51	12,39	12,39	00:00:00
2017-06-16	12,49	506.021	12,50	12,45	12,50	00:00:00
2017-06-19	12,38	320.366	12,43	12,31	12,42	00:00:00
2017-06-20	12,31	412.995	12,33	12,28	12,33	00:00:00
2017-06-21	12,28	447.918	12,33	12,25	12,25	00:00:00
2017-06-22	12,30	419.574	12,39	12,30	12,36	00:00:00
2017-06-23	12,34	506.883	12,46	12,34	12,36	00:00:00
2017-06-26	12,32	456.325	12,32	12,27	12,28	00:00:00
2017-06-27	12,36	385.340	12,39	12,29	12,34	00:00:00
2017-06-28	12,35	355.054	12,43	12,33	12,43	00:00:00
2017-06-29	12,32	453.829	12,36	12,25	12,33	00:00:00
2017-06-30	12,33	287.925	12,38	12,29	12,33	00:00:00
2017-07-03	12,12	309.271	12,18	12,07	12,17	00:00:00
2017-07-05	12,10	407.997	12,10	12,02	12,07	00:00:00
2017-07-06	12,06	390.966	12,12	12,04	12,08	00:00:00
2017-07-07	11,83	1.143.093	12,01	11,72	12,00	00:00:00
2017-07-10	11,88	979.565	11,93	11,75	11,79	00:00:00
2017-07-11	11,95	553.791	11,96	11,82	11,94	00:00:00
2017-07-12	11,99	365.106	12,03	11,98	12,03	00:00:00
2017-07-13	11,94	444.951	11,98	11,90	11,98	00:00:00
2017-07-14	12,09	421.458	12,11	12,05	12,07	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >>