|
 CKFR - [Ticker: CKFR] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 CKFR desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 99,75 | 10.649 | 106,00 | 96,50 | 104,94 | 00:00:00 | | 2000-01-04 | 94,25 | 10.374 | 95,25 | 89,00 | 94,63 | 00:00:00 | | 2000-01-05 | 91,69 | 11.110 | 92,00 | 86,38 | 91,25 | 00:00:00 | | 2000-01-06 | 85,63 | 10.252 | 88,81 | 83,00 | 88,75 | 00:00:00 | | 2000-01-07 | 89,63 | 49.382 | 90,00 | 69,75 | 75,50 | 00:00:00 | | 2000-01-10 | 85,56 | 9.949 | 92,38 | 80,25 | 92,38 | 00:00:00 | | 2000-01-11 | 81,69 | 4.891 | 85,94 | 80,58 | 85,63 | 00:00:00 | | 2000-01-12 | 80,78 | 6.228 | 80,88 | 76,25 | 80,38 | 00:00:00 | | 2000-01-13 | 79,25 | 2.940 | 82,44 | 76,63 | 80,50 | 00:00:00 | | 2000-01-14 | 84,16 | 7.713 | 86,25 | 80,75 | 82,50 | 00:00:00 | | 2000-01-18 | 82,88 | 4.424 | 86,00 | 82,00 | 85,50 | 00:00:00 | | 2000-01-19 | 89,94 | 6.032 | 90,81 | 82,13 | 82,88 | 00:00:00 | | 2000-01-20 | 90,06 | 5.566 | 92,75 | 89,38 | 90,25 | 00:00:00 | | 2000-01-21 | 90,56 | 3.881 | 91,88 | 89,63 | 91,81 | 00:00:00 | | 2000-01-24 | 86,69 | 8.460 | 90,50 | 84,13 | 90,50 | 00:00:00 | | 2000-01-25 | 79,94 | 14.271 | 85,00 | 73,00 | 84,50 | 00:00:00 | | 2000-01-26 | 60,64 | 60.631 | 74,00 | 60,56 | 74,00 | 00:00:00 | | 2000-01-27 | 65,00 | 20.915 | 67,88 | 62,88 | 63,00 | 00:00:00 | | 2000-01-28 | 60,13 | 10.155 | 66,00 | 59,88 | 65,06 | 00:00:00 | | 2000-01-31 | 59,00 | 19.929 | 63,75 | 55,77 | 60,00 | 00:00:00 | | 2000-02-01 | 61,81 | 8.640 | 62,38 | 57,19 | 58,31 | 00:00:00 | | 2000-02-02 | 65,25 | 14.251 | 68,38 | 62,50 | 62,50 | 00:00:00 | | 2000-02-03 | 66,44 | 6.961 | 68,00 | 64,88 | 68,00 | 00:00:00 | | 2000-02-04 | 66,19 | 3.963 | 68,00 | 66,00 | 66,94 | 00:00:00 | | 2000-02-07 | 66,63 | 6.281 | 69,00 | 66,00 | 66,31 | 00:00:00 | | 2000-02-08 | 67,50 | 3.836 | 68,75 | 66,75 | 67,06 | 00:00:00 | | 2000-02-09 | 64,38 | 10.285 | 67,13 | 63,00 | 66,94 | 00:00:00 | | 2000-02-10 | 65,63 | 6.536 | 65,63 | 61,75 | 63,25 | 00:00:00 | | 2000-02-11 | 72,50 | 5.747 | 74,25 | 63,50 | 65,13 | 00:00:00 | | 2000-02-14 | 70,13 | 5.661 | 73,19 | 65,50 | 73,13 | 00:00:00 | | 2000-02-15 | 68,25 | 10.664 | 70,63 | 63,13 | 70,63 | 00:00:00 | | 2000-02-16 | 100,25 | 160.002 | 125,63 | 87,02 | 87,50 | 00:00:00 | | 2000-02-17 | 99,75 | 32.492 | 116,31 | 99,00 | 99,75 | 00:00:00 | | 2000-02-18 | 81,94 | 29.023 | 99,25 | 81,50 | 99,00 | 00:00:00 | | 2000-02-22 | 86,50 | 16.189 | 89,00 | 82,00 | 86,50 | 00:00:00 | | 2000-02-23 | 89,75 | 12.932 | 92,13 | 87,13 | 88,63 | 00:00:00 | | 2000-02-24 | 88,56 | 10.067 | 94,75 | 86,50 | 91,06 | 00:00:00 | | 2000-02-25 | 88,69 | 14.125 | 92,50 | 88,00 | 90,00 | 00:00:00 | | 2000-02-28 | 87,19 | 8.597 | 89,50 | 83,63 | 89,31 | 00:00:00 | | 2000-02-29 | 87,94 | 9.729 | 88,88 | 85,88 | 87,00 | 00:00:00 | | 2000-03-01 | 92,50 | 17.391 | 94,06 | 87,00 | 87,13 | 00:00:00 | | 2000-03-02 | 90,63 | 8.533 | 94,44 | 90,13 | 94,44 | 00:00:00 | | 2000-03-03 | 94,16 | 7.039 | 95,00 | 91,00 | 91,06 | 00:00:00 | | 2000-03-06 | 100,13 | 13.471 | 101,50 | 93,88 | 94,00 | 00:00:00 | | 2000-03-07 | 97,13 | 8.856 | 103,13 | 97,00 | 102,75 | 00:00:00 | | 2000-03-08 | 92,25 | 5.540 | 100,00 | 91,63 | 98,50 | 00:00:00 | | 2000-03-09 | 89,88 | 3.738 | 95,25 | 89,50 | 93,75 | 00:00:00 | | 2000-03-10 | 88,63 | 5.256 | 94,00 | 87,95 | 88,25 | 00:00:00 | | 2000-03-13 | 90,94 | 5.801 | 94,50 | 83,50 | 87,50 | 00:00:00 | | 2000-03-14 | 83,69 | 9.018 | 93,00 | 83,63 | 91,19 | 00:00:00 | | 2000-03-15 | 81,63 | 6.212 | 85,00 | 81,63 | 84,00 | 00:00:00 | | 2000-03-16 | 74,94 | 22.770 | 82,50 | 74,00 | 82,50 | 00:00:00 | | 2000-03-17 | 70,19 | 9.695 | 75,13 | 70,00 | 74,13 | 00:00:00 | | 2000-03-20 | 64,75 | 21.344 | 70,50 | 59,31 | 70,50 | 00:00:00 | | 2000-03-21 | 66,00 | 13.762 | 67,25 | 59,00 | 64,75 | 00:00:00 | | 2000-03-22 | 65,44 | 7.666 | 69,50 | 64,25 | 66,50 | 00:00:00 | | 2000-03-23 | 62,88 | 10.055 | 67,25 | 62,63 | 65,31 | 00:00:00 | | 2000-03-24 | 61,19 | 10.200 | 63,63 | 59,89 | 63,13 | 00:00:00 | | 2000-03-27 | 73,75 | 16.981 | 74,00 | 62,94 | 63,00 | 00:00:00 | | 2000-03-28 | 65,50 | 21.519 | 74,75 | 64,50 | 74,75 | 00:00:00 | | 2000-03-29 | 58,00 | 23.664 | 68,88 | 57,50 | 67,63 | 00:00:00 | | 2000-03-30 | 61,00 | 16.748 | 63,63 | 58,75 | 59,47 | 00:00:00 | | 2000-03-31 | 70,50 | 19.098 | 71,00 | 61,19 | 70,81 | 00:00:00 | | 2000-04-03 | 60,13 | 10.502 | 70,75 | 60,00 | 70,25 | 00:00:00 | | 2000-04-04 | 65,00 | 16.023 | 66,13 | 52,69 | 62,00 | 00:00:00 | | 2000-04-05 | 62,50 | 19.269 | 66,00 | 60,25 | 63,25 | 00:00:00 | | 2000-04-06 | 62,31 | 21.077 | 69,50 | 55,00 | 66,00 | 00:00:00 | | 2000-04-07 | 59,19 | 18.014 | 65,00 | 57,00 | 63,00 | 00:00:00 | | 2000-04-10 | 53,25 | 23.817 | 61,25 | 51,25 | 60,88 | 00:00:00 | | 2000-04-11 | 48,88 | 20.195 | 53,00 | 46,63 | 52,06 | 00:00:00 | | 2000-04-12 | 44,50 | 12.674 | 49,69 | 43,00 | 49,69 | 00:00:00 | | 2000-04-13 | 41,63 | 19.218 | 45,50 | 40,75 | 45,00 | 00:00:00 | | 2000-04-14 | 32,94 | 19.138 | 40,06 | 31,38 | 40,06 | 00:00:00 | | 2000-04-17 | 30,63 | 39.277 | 33,00 | 28,50 | 31,38 | 00:00:00 | | 2000-04-18 | 35,06 | 38.287 | 35,56 | 31,63 | 32,00 | 00:00:00 | | 2000-04-19 | 35,13 | 22.394 | 36,94 | 34,88 | 36,94 | 00:00:00 | | 2000-04-20 | 33,56 | 8.655 | 36,50 | 33,00 | 36,44 | 00:00:00 | | 2000-04-24 | 30,63 | 11.838 | 32,63 | 28,63 | 32,50 | 00:00:00 | | 2000-04-25 | 32,50 | 9.732 | 34,25 | 30,13 | 33,00 | 00:00:00 | | 2000-04-26 | 39,56 | 21.879 | 41,38 | 36,00 | 36,44 | 00:00:00 | | 2000-04-27 | 54,38 | 77.558 | 58,38 | 43,00 | 43,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
