|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-03 | 3,83 | 33.900 | 3,90 | 3,79 | 3,90 | 00:00:00 | | 2002-04-04 | 3,77 | 39.700 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2002-04-05 | 3,81 | 36.100 | 3,89 | 3,80 | 3,80 | 00:00:00 | | 2002-04-08 | 3,85 | 51.800 | 3,96 | 3,78 | 3,78 | 00:00:00 | | 2002-04-09 | 3,80 | 29.500 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2002-04-10 | 3,79 | 34.000 | 3,80 | 3,76 | 3,78 | 00:00:00 | | 2002-04-11 | 3,88 | 22.600 | 3,90 | 3,76 | 3,80 | 00:00:00 | | 2002-04-12 | 3,78 | 18.000 | 3,85 | 3,78 | 3,85 | 00:00:00 | | 2002-04-15 | 3,78 | 12.200 | 3,85 | 3,78 | 3,85 | 00:00:00 | | 2002-04-16 | 3,78 | 17.700 | 3,83 | 3,76 | 3,79 | 00:00:00 | | 2002-04-17 | 3,77 | 27.000 | 3,84 | 3,76 | 3,76 | 00:00:00 | | 2002-04-18 | 3,85 | 34.900 | 3,90 | 3,79 | 3,90 | 00:00:00 | | 2002-04-19 | 3,82 | 37.000 | 3,93 | 3,79 | 3,79 | 00:00:00 | | 2002-04-22 | 3,87 | 20.000 | 3,88 | 3,84 | 3,85 | 00:00:00 | | 2002-04-23 | 3,86 | 44.600 | 3,86 | 2,90 | 3,85 | 00:00:00 | | 2002-04-24 | 3,82 | 22.900 | 3,86 | 3,80 | 3,82 | 00:00:00 | | 2002-04-25 | 3,88 | 27.400 | 3,90 | 3,81 | 3,89 | 00:00:00 | | 2002-04-26 | 3,98 | 50.400 | 3,99 | 3,85 | 3,90 | 00:00:00 | | 2002-04-29 | 3,99 | 79.000 | 4,00 | 3,94 | 3,94 | 00:00:00 | | 2002-04-30 | 3,94 | 56.400 | 4,00 | 3,92 | 3,99 | 00:00:00 | | 2002-05-01 | 3,97 | 30.800 | 3,99 | 3,95 | 3,97 | 00:00:00 | | 2002-05-02 | 3,93 | 35.400 | 4,00 | 3,91 | 3,97 | 00:00:00 | | 2002-05-03 | 4,21 | 716.100 | 4,23 | 3,99 | 3,99 | 00:00:00 | | 2002-05-06 | 4,60 | 1.403.500 | 4,60 | 4,22 | 4,30 | 00:00:00 | | 2002-05-07 | 4,44 | 581.200 | 4,65 | 4,36 | 4,65 | 00:00:00 | | 2002-05-08 | 4,34 | 301.000 | 4,49 | 4,26 | 4,49 | 00:00:00 | | 2002-05-09 | 4,39 | 146.700 | 4,44 | 4,26 | 4,26 | 00:00:00 | | 2002-05-10 | 4,51 | 231.200 | 4,53 | 4,42 | 4,49 | 00:00:00 | | 2002-05-13 | 4,48 | 228.800 | 4,54 | 4,35 | 4,54 | 00:00:00 | | 2002-05-14 | 4,47 | 210.700 | 4,48 | 4,37 | 4,48 | 00:00:00 | | 2002-05-15 | 4,43 | 96.500 | 4,50 | 4,41 | 4,49 | 00:00:00 | | 2002-05-16 | 4,45 | 130.200 | 4,49 | 4,41 | 4,44 | 00:00:00 | | 2002-05-17 | 4,55 | 306.800 | 4,57 | 4,40 | 4,46 | 00:00:00 | | 2002-05-20 | 4,70 | 446.700 | 4,74 | 4,51 | 4,56 | 00:00:00 | | 2002-05-21 | 4,73 | 398.800 | 4,75 | 4,67 | 4,67 | 00:00:00 | | 2002-05-22 | 4,83 | 375.300 | 4,85 | 4,74 | 4,75 | 00:00:00 | | 2002-05-23 | 4,85 | 354.500 | 4,85 | 4,69 | 4,81 | 00:00:00 | | 2002-05-24 | 4,91 | 339.600 | 4,99 | 4,75 | 4,76 | 00:00:00 | | 2002-05-28 | 4,59 | 402.800 | 4,91 | 4,50 | 4,91 | 00:00:00 | | 2002-05-29 | 4,52 | 394.900 | 4,95 | 4,48 | 4,95 | 00:00:00 | | 2002-05-30 | 4,55 | 374.200 | 4,60 | 4,35 | 4,36 | 00:00:00 | | 2002-05-31 | 4,64 | 343.200 | 4,73 | 4,50 | 4,73 | 00:00:00 | | 2002-06-03 | 4,56 | 182.400 | 4,66 | 4,51 | 4,66 | 00:00:00 | | 2002-06-04 | 4,42 | 290.000 | 4,52 | 4,40 | 4,51 | 00:00:00 | | 2002-06-05 | 4,19 | 301.900 | 4,37 | 4,15 | 4,37 | 00:00:00 | | 2002-06-06 | 4,16 | 966.800 | 4,19 | 4,08 | 4,08 | 00:00:00 | | 2002-06-07 | 4,11 | 491.300 | 4,30 | 4,11 | 4,20 | 00:00:00 | | 2002-06-10 | 4,04 | 507.600 | 4,15 | 4,02 | 4,12 | 00:00:00 | | 2002-06-11 | 4,16 | 429.100 | 4,16 | 3,96 | 3,97 | 00:00:00 | | 2002-06-12 | 4,18 | 147.500 | 4,24 | 4,08 | 4,24 | 00:00:00 | | 2002-06-13 | 4,13 | 166.600 | 4,18 | 4,05 | 4,15 | 00:00:00 | | 2002-06-14 | 4,17 | 192.100 | 4,20 | 4,15 | 4,19 | 00:00:00 | | 2002-06-17 | 4,14 | 157.800 | 4,18 | 4,09 | 4,17 | 00:00:00 | | 2002-06-18 | 4,18 | 94.200 | 4,18 | 4,14 | 4,16 | 00:00:00 | | 2002-06-19 | 4,26 | 230.600 | 4,29 | 4,19 | 4,19 | 00:00:00 | | 2002-06-20 | 4,31 | 236.200 | 4,35 | 4,26 | 4,29 | 00:00:00 | | 2002-06-21 | 4,39 | 414.200 | 4,40 | 4,27 | 4,31 | 00:00:00 | | 2002-06-24 | 4,38 | 499.600 | 4,43 | 4,33 | 4,40 | 00:00:00 | | 2002-06-25 | 4,37 | 246.500 | 4,39 | 4,29 | 4,39 | 00:00:00 | | 2002-06-26 | 4,39 | 306.000 | 4,48 | 4,34 | 4,45 | 00:00:00 | | 2002-06-27 | 4,31 | 216.500 | 4,35 | 4,23 | 4,32 | 00:00:00 | | 2002-06-28 | 4,27 | 148.500 | 4,32 | 4,15 | 4,32 | 00:00:00 | | 2002-07-01 | 4,32 | 102.800 | 4,39 | 4,20 | 4,28 | 00:00:00 | | 2002-07-02 | 4,30 | 312.500 | 4,54 | 4,17 | 4,37 | 00:00:00 | | 2002-07-03 | 4,24 | 160.800 | 4,35 | 4,22 | 4,34 | 00:00:00 | | 2002-07-05 | 4,11 | 182.300 | 4,23 | 4,08 | 4,16 | 00:00:00 | | 2002-07-08 | 4,29 | 95.600 | 4,29 | 4,11 | 4,18 | 00:00:00 | | 2002-07-09 | 4,38 | 277.100 | 4,40 | 4,30 | 4,30 | 00:00:00 | | 2002-07-10 | 4,36 | 232.900 | 4,40 | 4,32 | 4,38 | 00:00:00 | | 2002-07-11 | 4,30 | 133.800 | 4,38 | 4,30 | 4,35 | 00:00:00 | | 2002-07-12 | 4,39 | 96.800 | 4,40 | 4,26 | 4,30 | 00:00:00 | | 2002-07-15 | 4,35 | 338.400 | 4,55 | 4,33 | 4,42 | 00:00:00 | | 2002-07-16 | 4,35 | 109.500 | 4,46 | 4,29 | 4,40 | 00:00:00 | | 2002-07-17 | 4,37 | 156.400 | 4,37 | 4,25 | 4,35 | 00:00:00 | | 2002-07-18 | 4,31 | 104.100 | 4,37 | 4,28 | 4,37 | 00:00:00 | | 2002-07-19 | 4,45 | 275.100 | 4,49 | 4,33 | 4,41 | 00:00:00 | | 2002-07-22 | 4,40 | 169.900 | 4,48 | 4,35 | 4,48 | 00:00:00 | | 2002-07-23 | 4,14 | 456.100 | 4,35 | 4,06 | 4,32 | 00:00:00 | | 2002-07-24 | 4,12 | 442.900 | 4,17 | 3,98 | 4,05 | 00:00:00 | | 2002-07-25 | 4,12 | 123.800 | 4,17 | 4,05 | 4,10 | 00:00:00 | | 2002-07-26 | 3,96 | 472.500 | 4,02 | 3,83 | 4,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
