|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-05 | 3,34 | 2.600 | 3,35 | 3,33 | 3,35 | 00:00:00 | | 2001-12-06 | 3,40 | 21.600 | 3,40 | 3,30 | 3,34 | 00:00:00 | | 2001-12-07 | 3,30 | 67.000 | 3,30 | 3,17 | 3,17 | 00:00:00 | | 2001-12-10 | 3,26 | 12.500 | 3,31 | 3,26 | 3,31 | 00:00:00 | | 2001-12-11 | 3,33 | 9.900 | 3,33 | 3,26 | 3,26 | 00:00:00 | | 2001-12-12 | 3,35 | 5.600 | 3,35 | 3,27 | 3,28 | 00:00:00 | | 2001-12-13 | 3,28 | 30.100 | 3,35 | 3,26 | 3,27 | 00:00:00 | | 2001-12-14 | 3,39 | 32.700 | 3,40 | 3,30 | 3,35 | 00:00:00 | | 2001-12-17 | 3,36 | 31.100 | 3,43 | 3,36 | 3,39 | 00:00:00 | | 2001-12-18 | 3,37 | 20.100 | 3,44 | 3,37 | 3,44 | 00:00:00 | | 2001-12-19 | 3,39 | 24.300 | 3,44 | 3,29 | 3,29 | 00:00:00 | | 2001-12-20 | 3,41 | 11.900 | 3,41 | 3,34 | 3,35 | 00:00:00 | | 2001-12-21 | 3,38 | 22.600 | 3,45 | 3,30 | 3,45 | 00:00:00 | | 2001-12-24 | 3,43 | 10.200 | 3,44 | 3,34 | 3,42 | 00:00:00 | | 2001-12-26 | 3,45 | 36.500 | 3,45 | 3,40 | 3,44 | 00:00:00 | | 2001-12-27 | 3,47 | 16.000 | 3,49 | 3,38 | 3,40 | 00:00:00 | | 2001-12-28 | 3,28 | 45.600 | 3,45 | 3,26 | 3,45 | 00:00:00 | | 2001-12-31 | 3,33 | 36.500 | 3,43 | 3,28 | 3,29 | 00:00:00 | | 2002-01-02 | 3,38 | 18.700 | 3,38 | 3,31 | 3,32 | 00:00:00 | | 2002-01-03 | 3,40 | 10.300 | 3,42 | 3,35 | 3,42 | 00:00:00 | | 2002-01-04 | 3,40 | 30.200 | 3,45 | 3,33 | 3,39 | 00:00:00 | | 2002-01-07 | 3,45 | 18.300 | 3,45 | 3,40 | 3,42 | 00:00:00 | | 2002-01-08 | 3,49 | 33.500 | 3,49 | 3,43 | 3,43 | 00:00:00 | | 2002-01-09 | 3,51 | 60.600 | 3,54 | 3,41 | 3,49 | 00:00:00 | | 2002-01-10 | 3,55 | 60.300 | 3,59 | 3,51 | 3,54 | 00:00:00 | | 2002-01-11 | 3,58 | 18.500 | 3,59 | 3,54 | 3,58 | 00:00:00 | | 2002-01-14 | 3,52 | 29.900 | 3,55 | 3,47 | 3,55 | 00:00:00 | | 2002-01-15 | 3,58 | 9.400 | 3,58 | 3,50 | 3,55 | 00:00:00 | | 2002-01-16 | 3,55 | 8.300 | 3,58 | 3,54 | 3,58 | 00:00:00 | | 2002-01-17 | 3,55 | 43.700 | 3,60 | 3,54 | 3,59 | 00:00:00 | | 2002-01-18 | 3,54 | 25.300 | 3,55 | 3,49 | 3,55 | 00:00:00 | | 2002-01-22 | 3,50 | 19.700 | 3,54 | 3,47 | 3,50 | 00:00:00 | | 2002-01-23 | 3,47 | 23.900 | 3,50 | 3,47 | 3,50 | 00:00:00 | | 2002-01-24 | 3,41 | 29.100 | 3,47 | 3,41 | 3,47 | 00:00:00 | | 2002-01-25 | 3,44 | 3.100 | 3,44 | 3,41 | 3,41 | 00:00:00 | | 2002-01-28 | 3,40 | 28.100 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2002-01-29 | 3,50 | 32.200 | 3,50 | 3,37 | 3,38 | 00:00:00 | | 2002-01-30 | 3,51 | 14.100 | 3,54 | 3,46 | 3,53 | 00:00:00 | | 2002-01-31 | 3,56 | 20.900 | 3,57 | 3,45 | 3,52 | 00:00:00 | | 2002-02-01 | 3,62 | 103.400 | 3,64 | 3,51 | 3,51 | 00:00:00 | | 2002-02-04 | 3,68 | 94.400 | 3,69 | 3,58 | 3,60 | 00:00:00 | | 2002-02-05 | 3,74 | 155.200 | 3,75 | 3,56 | 3,69 | 00:00:00 | | 2002-02-06 | 3,66 | 72.700 | 3,75 | 3,65 | 3,74 | 00:00:00 | | 2002-02-07 | 3,71 | 42.700 | 3,75 | 3,66 | 3,70 | 00:00:00 | | 2002-02-08 | 3,74 | 103.900 | 3,77 | 3,71 | 3,75 | 00:00:00 | | 2002-02-11 | 3,72 | 54.300 | 3,72 | 3,56 | 3,71 | 00:00:00 | | 2002-02-12 | 3,69 | 29.600 | 3,70 | 3,60 | 3,69 | 00:00:00 | | 2002-02-13 | 3,69 | 22.000 | 3,69 | 3,62 | 3,65 | 00:00:00 | | 2002-02-14 | 3,71 | 33.000 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2002-02-15 | 3,80 | 233.700 | 3,85 | 3,70 | 3,72 | 00:00:00 | | 2002-02-19 | 3,70 | 89.000 | 3,79 | 3,66 | 3,72 | 00:00:00 | | 2002-02-20 | 3,67 | 21.400 | 3,68 | 3,55 | 3,65 | 00:00:00 | | 2002-02-21 | 3,80 | 45.700 | 3,80 | 3,64 | 3,70 | 00:00:00 | | 2002-02-22 | 3,69 | 34.000 | 3,80 | 3,64 | 3,80 | 00:00:00 | | 2002-02-25 | 3,70 | 15.600 | 3,71 | 3,69 | 3,70 | 00:00:00 | | 2002-02-26 | 3,73 | 39.300 | 3,80 | 3,69 | 3,69 | 00:00:00 | | 2002-02-27 | 3,72 | 29.700 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2002-02-28 | 3,79 | 28.800 | 3,80 | 3,75 | 3,77 | 00:00:00 | | 2002-03-01 | 3,78 | 33.800 | 3,78 | 3,75 | 3,76 | 00:00:00 | | 2002-03-04 | 3,67 | 62.600 | 3,76 | 3,66 | 3,76 | 00:00:00 | | 2002-03-05 | 3,68 | 38.900 | 3,74 | 3,66 | 3,74 | 00:00:00 | | 2002-03-06 | 3,75 | 22.600 | 3,75 | 3,67 | 3,74 | 00:00:00 | | 2002-03-07 | 3,72 | 26.000 | 3,73 | 3,67 | 3,73 | 00:00:00 | | 2002-03-08 | 3,68 | 29.300 | 3,69 | 3,65 | 3,69 | 00:00:00 | | 2002-03-11 | 3,69 | 24.200 | 3,72 | 3,66 | 3,68 | 00:00:00 | | 2002-03-12 | 3,75 | 37.400 | 3,75 | 3,65 | 3,69 | 00:00:00 | | 2002-03-13 | 3,66 | 35.900 | 3,75 | 3,61 | 3,75 | 00:00:00 | | 2002-03-14 | 3,64 | 7.100 | 3,66 | 3,63 | 3,66 | 00:00:00 | | 2002-03-15 | 3,73 | 20.700 | 3,73 | 3,62 | 3,64 | 00:00:00 | | 2002-03-18 | 3,72 | 16.100 | 3,74 | 3,63 | 3,63 | 00:00:00 | | 2002-03-19 | 3,75 | 13.500 | 3,75 | 3,61 | 3,65 | 00:00:00 | | 2002-03-20 | 3,66 | 6.100 | 3,75 | 3,63 | 3,63 | 00:00:00 | | 2002-03-21 | 3,63 | 18.900 | 3,68 | 3,63 | 3,63 | 00:00:00 | | 2002-03-22 | 3,75 | 39.600 | 3,79 | 3,66 | 3,66 | 00:00:00 | | 2002-03-25 | 3,75 | 65.900 | 3,79 | 3,68 | 3,79 | 00:00:00 | | 2002-03-26 | 3,84 | 49.800 | 3,84 | 3,70 | 3,71 | 00:00:00 | | 2002-03-27 | 3,89 | 141.500 | 3,94 | 3,82 | 3,85 | 00:00:00 | | 2002-03-28 | 3,94 | 99.800 | 3,95 | 3,77 | 3,88 | 00:00:00 | | 2002-04-01 | 3,95 | 41.800 | 3,95 | 3,85 | 3,95 | 00:00:00 | | 2002-04-02 | 3,90 | 36.900 | 3,95 | 3,89 | 3,90 | 00:00:00 | | 2002-04-03 | 3,83 | 33.900 | 3,90 | 3,79 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
