|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 3,07 | 27.900 | 3,07 | 3,02 | 3,02 | 00:00:00 | | 2001-04-11 | 3,08 | 21.400 | 3,10 | 3,02 | 3,02 | 00:00:00 | | 2001-04-12 | 3,05 | 6.000 | 3,08 | 3,04 | 3,08 | 00:00:00 | | 2001-04-16 | 3,09 | 10.100 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2001-04-17 | 3,13 | 18.300 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2001-04-18 | 3,15 | 4.800 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2001-04-19 | 3,17 | 10.800 | 3,17 | 3,07 | 3,07 | 00:00:00 | | 2001-04-20 | 3,17 | 19.500 | 3,18 | 3,17 | 3,17 | 00:00:00 | | 2001-04-23 | 3,12 | 17.500 | 3,17 | 3,09 | 3,15 | 00:00:00 | | 2001-04-24 | 3,11 | 18.300 | 3,12 | 3,08 | 3,11 | 00:00:00 | | 2001-04-25 | 3,08 | 11.100 | 3,10 | 3,08 | 3,09 | 00:00:00 | | 2001-04-26 | 3,13 | 10.400 | 3,14 | 3,07 | 3,13 | 00:00:00 | | 2001-04-27 | 3,11 | 16.300 | 3,15 | 3,09 | 3,09 | 00:00:00 | | 2001-04-30 | 3,11 | 1.000 | 3,11 | 3,10 | 3,10 | 00:00:00 | | 2001-05-01 | 3,13 | 17.700 | 3,14 | 3,08 | 3,08 | 00:00:00 | | 2001-05-02 | 3,11 | 19.800 | 3,19 | 3,11 | 3,11 | 00:00:00 | | 2001-05-03 | 3,12 | 7.900 | 3,19 | 3,12 | 3,19 | 00:00:00 | | 2001-05-04 | 3,11 | 19.800 | 3,11 | 3,10 | 3,11 | 00:00:00 | | 2001-05-07 | 3,11 | 14.700 | 3,15 | 3,11 | 3,13 | 00:00:00 | | 2001-05-08 | 3,10 | 17.000 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2001-05-09 | 3,18 | 30.700 | 3,19 | 3,10 | 3,10 | 00:00:00 | | 2001-05-10 | 3,13 | 12.400 | 3,19 | 3,13 | 3,19 | 00:00:00 | | 2001-05-11 | 3,21 | 51.900 | 3,22 | 3,12 | 3,13 | 00:00:00 | | 2001-05-14 | 3,17 | 6.600 | 3,19 | 3,17 | 3,19 | 00:00:00 | | 2001-05-15 | 3,22 | 12.800 | 3,22 | 3,16 | 3,16 | 00:00:00 | | 2001-05-16 | 3,25 | 44.500 | 3,25 | 3,23 | 3,24 | 00:00:00 | | 2001-05-17 | 3,42 | 183.400 | 3,45 | 3,20 | 3,29 | 00:00:00 | | 2001-05-18 | 3,53 | 130.400 | 3,55 | 3,33 | 3,42 | 00:00:00 | | 2001-05-21 | 3,41 | 62.800 | 3,54 | 3,41 | 3,53 | 00:00:00 | | 2001-05-22 | 3,40 | 12.600 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2001-05-23 | 3,40 | 13.900 | 3,42 | 3,38 | 3,40 | 00:00:00 | | 2001-05-24 | 3,35 | 6.800 | 3,43 | 3,35 | 3,41 | 00:00:00 | | 2001-05-25 | 3,37 | 14.000 | 3,45 | 3,31 | 3,40 | 00:00:00 | | 2001-05-29 | 3,32 | 3.600 | 3,35 | 3,32 | 3,35 | 00:00:00 | | 2001-05-30 | 3,30 | 16.100 | 3,33 | 3,30 | 3,30 | 00:00:00 | | 2001-05-31 | 3,33 | 5.600 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2001-06-01 | 3,30 | 2.700 | 3,33 | 3,30 | 3,33 | 00:00:00 | | 2001-06-04 | 3,31 | 15.200 | 3,35 | 3,26 | 3,30 | 00:00:00 | | 2001-06-05 | 3,30 | 3.200 | 3,35 | 3,27 | 3,27 | 00:00:00 | | 2001-06-06 | 3,28 | 2.900 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2001-06-07 | 3,26 | 20.700 | 3,29 | 3,26 | 3,29 | 00:00:00 | | 2001-06-08 | 3,35 | 16.000 | 3,35 | 3,28 | 3,28 | 00:00:00 | | 2001-06-11 | 3,28 | 6.900 | 3,32 | 3,26 | 3,30 | 00:00:00 | | 2001-06-12 | 3,33 | 27.300 | 3,33 | 3,25 | 3,25 | 00:00:00 | | 2001-06-13 | 3,27 | 6.900 | 3,33 | 3,27 | 3,33 | 00:00:00 | | 2001-06-14 | 3,29 | 12.800 | 3,32 | 3,28 | 3,31 | 00:00:00 | | 2001-06-15 | 3,27 | 6.900 | 3,32 | 3,27 | 3,27 | 00:00:00 | | 2001-06-18 | 3,28 | 2.400 | 3,31 | 3,28 | 3,31 | 00:00:00 | | 2001-06-19 | 3,29 | 4.000 | 3,29 | 3,29 | 3,29 | 00:00:00 | | 2001-06-20 | 3,27 | 3.800 | 3,27 | 3,27 | 3,27 | 00:00:00 | | 2001-06-21 | 3,30 | 11.700 | 3,30 | 3,27 | 3,27 | 00:00:00 | | 2001-06-22 | 3,30 | 9.100 | 3,30 | 3,25 | 3,25 | 00:00:00 | | 2001-06-25 | 3,25 | 9.000 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2001-06-26 | 3,26 | 5.800 | 3,29 | 3,26 | 3,26 | 00:00:00 | | 2001-06-28 | 3,25 | 5.300 | 3,26 | 3,22 | 3,26 | 00:00:00 | | 2001-06-29 | 3,29 | 13.200 | 3,30 | 3,24 | 3,25 | 00:00:00 | | 2001-07-02 | 3,23 | 3.400 | 3,29 | 3,23 | 3,29 | 00:00:00 | | 2001-07-03 | 3,20 | 16.100 | 3,22 | 3,20 | 3,22 | 00:00:00 | | 2001-07-05 | 3,24 | 17.000 | 3,24 | 3,16 | 3,16 | 00:00:00 | | 2001-07-06 | 3,16 | 40.100 | 3,28 | 3,15 | 3,20 | 00:00:00 | | 2001-07-09 | 3,01 | 143.400 | 3,20 | 3,01 | 3,20 | 00:00:00 | | 2001-07-10 | 3,04 | 12.900 | 3,06 | 3,03 | 3,03 | 00:00:00 | | 2001-07-11 | 3,13 | 4.400 | 3,13 | 3,10 | 3,10 | 00:00:00 | | 2001-07-12 | 3,13 | 5.100 | 3,13 | 3,13 | 3,13 | 00:00:00 | | 2001-07-13 | 3,06 | 18.700 | 3,12 | 3,06 | 3,06 | 00:00:00 | | 2001-07-16 | 3,03 | 13.500 | 3,07 | 3,03 | 3,07 | 00:00:00 | | 2001-07-17 | 3,08 | 13.400 | 3,08 | 3,05 | 3,05 | 00:00:00 | | 2001-07-18 | 3,12 | 7.300 | 3,12 | 3,06 | 3,11 | 00:00:00 | | 2001-07-19 | 3,09 | 13.200 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2001-07-20 | 3,11 | 700 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2001-07-23 | 3,10 | 6.200 | 3,12 | 3,10 | 3,12 | 00:00:00 | | 2001-07-24 | 3,13 | 17.200 | 3,13 | 3,05 | 3,10 | 00:00:00 | | 2001-07-25 | 3,12 | 4.400 | 3,12 | 3,07 | 3,08 | 00:00:00 | | 2001-07-26 | 3,08 | 8.100 | 3,08 | 3,06 | 3,06 | 00:00:00 | | 2001-07-27 | 3,09 | 8.500 | 3,13 | 3,09 | 3,13 | 00:00:00 | | 2001-07-30 | 3,13 | 20.900 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2001-07-31 | 3,06 | 25.600 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2001-08-01 | 3,09 | 6.100 | 3,09 | 3,07 | 3,07 | 00:00:00 | | 2001-08-02 | 3,09 | 10.300 | 3,10 | 3,06 | 3,06 | 00:00:00 | | 2001-08-03 | 3,10 | 15.700 | 3,11 | 3,05 | 3,06 | 00:00:00 | | 2001-08-06 | 3,11 | 15.500 | 3,13 | 3,10 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
