|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-26 | 3,96 | 472.500 | 4,02 | 3,83 | 4,02 | 00:00:00 | | 2002-07-29 | 3,94 | 249.000 | 3,99 | 3,79 | 3,80 | 00:00:00 | | 2002-07-30 | 4,08 | 130.800 | 4,09 | 3,95 | 3,95 | 00:00:00 | | 2002-07-31 | 4,02 | 131.700 | 4,14 | 3,93 | 4,10 | 00:00:00 | | 2002-08-01 | 4,14 | 123.600 | 4,14 | 3,94 | 3,99 | 00:00:00 | | 2002-08-02 | 4,22 | 143.400 | 4,22 | 4,11 | 4,14 | 00:00:00 | | 2002-08-05 | 4,19 | 126.300 | 4,24 | 4,11 | 4,24 | 00:00:00 | | 2002-08-06 | 4,05 | 137.200 | 4,17 | 4,01 | 4,17 | 00:00:00 | | 2002-08-07 | 4,15 | 92.800 | 4,21 | 4,10 | 4,15 | 00:00:00 | | 2002-08-08 | 4,09 | 52.500 | 4,17 | 4,02 | 4,17 | 00:00:00 | | 2002-08-09 | 4,17 | 97.200 | 4,24 | 4,14 | 4,14 | 00:00:00 | | 2002-08-12 | 4,18 | 41.400 | 4,24 | 4,16 | 4,24 | 00:00:00 | | 2002-08-13 | 4,20 | 42.000 | 4,24 | 4,15 | 4,19 | 00:00:00 | | 2002-08-14 | 4,14 | 78.400 | 4,25 | 4,13 | 4,23 | 00:00:00 | | 2002-08-15 | 4,16 | 74.100 | 4,16 | 4,06 | 4,06 | 00:00:00 | | 2002-08-16 | 4,13 | 58.000 | 4,24 | 4,10 | 4,20 | 00:00:00 | | 2002-08-19 | 4,05 | 87.500 | 4,11 | 4,01 | 4,10 | 00:00:00 | | 2002-08-20 | 4,09 | 37.200 | 4,11 | 4,04 | 4,09 | 00:00:00 | | 2002-08-21 | 4,05 | 81.800 | 4,11 | 4,03 | 4,09 | 00:00:00 | | 2002-08-22 | 4,10 | 81.600 | 4,11 | 4,00 | 4,10 | 00:00:00 | | 2002-08-23 | 4,08 | 65.700 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2002-08-26 | 4,10 | 54.100 | 4,15 | 4,05 | 4,10 | 00:00:00 | | 2002-08-27 | 4,19 | 65.900 | 4,20 | 4,13 | 4,14 | 00:00:00 | | 2002-08-28 | 4,17 | 42.600 | 4,20 | 4,11 | 4,11 | 00:00:00 | | 2002-08-29 | 4,22 | 109.200 | 4,26 | 4,17 | 4,20 | 00:00:00 | | 2002-08-30 | 4,22 | 95.400 | 4,27 | 4,19 | 4,27 | 00:00:00 | | 2002-09-03 | 4,24 | 183.000 | 4,28 | 4,17 | 4,27 | 00:00:00 | | 2002-09-04 | 4,10 | 190.000 | 4,25 | 4,05 | 4,25 | 00:00:00 | | 2002-09-05 | 4,25 | 178.200 | 4,25 | 4,11 | 4,13 | 00:00:00 | | 2002-09-06 | 4,26 | 182.000 | 4,30 | 4,21 | 4,29 | 00:00:00 | | 2002-09-09 | 4,33 | 258.600 | 4,35 | 4,26 | 4,32 | 00:00:00 | | 2002-09-10 | 4,25 | 109.800 | 4,31 | 4,21 | 4,25 | 00:00:00 | | 2002-09-11 | 4,27 | 48.500 | 4,27 | 4,20 | 4,20 | 00:00:00 | | 2002-09-12 | 4,28 | 98.100 | 4,30 | 4,25 | 4,30 | 00:00:00 | | 2002-09-13 | 4,27 | 79.400 | 4,31 | 4,24 | 4,29 | 00:00:00 | | 2002-09-16 | 4,27 | 101.500 | 4,29 | 4,20 | 4,26 | 00:00:00 | | 2002-09-17 | 4,24 | 114.400 | 4,26 | 4,18 | 4,25 | 00:00:00 | | 2002-09-18 | 4,29 | 122.400 | 4,30 | 4,25 | 4,27 | 00:00:00 | | 2002-09-19 | 4,33 | 108.600 | 4,37 | 4,27 | 4,33 | 00:00:00 | | 2002-09-20 | 4,25 | 115.800 | 4,35 | 4,25 | 4,33 | 00:00:00 | | 2002-09-23 | 4,28 | 138.800 | 4,36 | 4,26 | 4,32 | 00:00:00 | | 2002-09-24 | 4,38 | 350.100 | 4,40 | 4,30 | 4,36 | 00:00:00 | | 2002-09-25 | 4,26 | 225.700 | 4,38 | 4,26 | 4,38 | 00:00:00 | | 2002-09-26 | 4,24 | 86.400 | 4,26 | 4,19 | 4,25 | 00:00:00 | | 2002-09-27 | 4,30 | 116.800 | 4,33 | 4,20 | 4,28 | 00:00:00 | | 2002-09-30 | 4,39 | 145.700 | 4,45 | 4,31 | 4,39 | 00:00:00 | | 2002-10-01 | 4,34 | 98.700 | 4,43 | 4,31 | 4,43 | 00:00:00 | | 2002-10-02 | 4,36 | 82.400 | 4,37 | 4,31 | 4,37 | 00:00:00 | | 2002-10-03 | 4,37 | 33.500 | 4,39 | 4,33 | 4,39 | 00:00:00 | | 2002-10-04 | 4,40 | 78.400 | 4,43 | 4,29 | 4,33 | 00:00:00 | | 2002-10-07 | 4,38 | 88.400 | 4,42 | 4,29 | 4,42 | 00:00:00 | | 2002-10-08 | 4,21 | 110.700 | 4,35 | 4,19 | 4,35 | 00:00:00 | | 2002-10-09 | 4,27 | 76.800 | 4,33 | 4,21 | 4,23 | 00:00:00 | | 2002-10-10 | 4,18 | 118.500 | 4,27 | 4,11 | 4,27 | 00:00:00 | | 2002-10-11 | 4,18 | 111.300 | 4,21 | 4,11 | 4,16 | 00:00:00 | | 2002-10-14 | 4,21 | 19.600 | 4,23 | 4,18 | 4,19 | 00:00:00 | | 2002-10-15 | 4,09 | 102.300 | 4,17 | 4,05 | 4,17 | 00:00:00 | | 2002-10-16 | 4,06 | 57.800 | 4,14 | 4,06 | 4,11 | 00:00:00 | | 2002-10-17 | 4,05 | 126.600 | 4,09 | 4,00 | 4,01 | 00:00:00 | | 2002-10-18 | 4,04 | 51.700 | 4,07 | 4,01 | 4,05 | 00:00:00 | | 2002-10-21 | 4,04 | 55.500 | 4,09 | 4,01 | 4,04 | 00:00:00 | | 2002-10-22 | 4,18 | 24.500 | 4,18 | 4,02 | 4,03 | 00:00:00 | | 2002-10-23 | 4,12 | 46.100 | 4,19 | 4,06 | 4,19 | 00:00:00 | | 2002-10-24 | 4,07 | 36.300 | 4,10 | 4,01 | 4,10 | 00:00:00 | | 2002-10-25 | 4,14 | 42.200 | 4,15 | 4,08 | 4,08 | 00:00:00 | | 2002-10-28 | 4,18 | 51.400 | 4,19 | 4,11 | 4,14 | 00:00:00 | | 2002-10-29 | 4,16 | 96.400 | 4,29 | 4,14 | 4,22 | 00:00:00 | | 2002-10-30 | 4,15 | 30.000 | 4,18 | 4,11 | 4,18 | 00:00:00 | | 2002-10-31 | 4,17 | 34.200 | 4,20 | 4,12 | 4,12 | 00:00:00 | | 2002-11-01 | 4,23 | 68.900 | 4,29 | 4,17 | 4,17 | 00:00:00 | | 2002-11-04 | 4,23 | 102.800 | 4,30 | 4,17 | 4,23 | 00:00:00 | | 2002-11-05 | 4,35 | 165.600 | 4,35 | 4,25 | 4,30 | 00:00:00 | | 2002-11-06 | 4,36 | 90.700 | 4,37 | 4,33 | 4,35 | 00:00:00 | | 2002-11-07 | 4,34 | 127.900 | 4,40 | 3,34 | 4,38 | 00:00:00 | | 2002-11-08 | 4,36 | 123.800 | 4,40 | 4,33 | 4,37 | 00:00:00 | | 2002-11-11 | 4,35 | 58.400 | 4,39 | 4,32 | 4,34 | 00:00:00 | | 2002-11-12 | 4,45 | 132.500 | 4,45 | 4,29 | 4,38 | 00:00:00 | | 2002-11-13 | 4,30 | 123.200 | 4,45 | 4,28 | 4,45 | 00:00:00 | | 2002-11-14 | 4,27 | 49.600 | 4,30 | 4,24 | 4,26 | 00:00:00 | | 2002-11-15 | 4,32 | 106.500 | 4,39 | 4,27 | 4,29 | 00:00:00 | | 2002-11-18 | 4,33 | 42.000 | 4,37 | 4,26 | 4,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
