|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 28,32 | 16.192 | 28,62 | 28,00 | 28,35 | 00:00:00 | | 2003-07-09 | 27,75 | 22.531 | 28,39 | 27,13 | 28,39 | 00:00:00 | | 2003-07-10 | 27,88 | 16.919 | 28,47 | 27,07 | 27,30 | 00:00:00 | | 2003-07-11 | 28,15 | 10.404 | 28,50 | 27,61 | 27,90 | 00:00:00 | | 2003-07-14 | 28,95 | 14.613 | 29,30 | 28,72 | 28,96 | 00:00:00 | | 2003-07-15 | 28,51 | 9.791 | 29,47 | 28,41 | 28,91 | 00:00:00 | | 2003-07-16 | 28,03 | 7.181 | 28,69 | 27,83 | 28,60 | 00:00:00 | | 2003-07-17 | 26,50 | 27.261 | 27,96 | 26,15 | 27,85 | 00:00:00 | | 2003-07-18 | 26,75 | 9.923 | 27,21 | 26,30 | 26,76 | 00:00:00 | | 2003-07-21 | 25,86 | 19.391 | 27,17 | 25,04 | 26,43 | 00:00:00 | | 2003-07-22 | 27,24 | 15.227 | 27,36 | 25,99 | 26,14 | 00:00:00 | | 2003-07-23 | 28,21 | 15.075 | 28,28 | 27,40 | 27,41 | 00:00:00 | | 2003-07-24 | 27,24 | 11.946 | 28,42 | 27,01 | 28,34 | 00:00:00 | | 2003-07-25 | 26,50 | 18.537 | 27,45 | 25,56 | 27,45 | 00:00:00 | | 2003-07-28 | 26,69 | 11.662 | 27,22 | 26,02 | 26,44 | 00:00:00 | | 2003-07-29 | 26,80 | 8.867 | 27,50 | 26,55 | 26,90 | 00:00:00 | | 2003-07-30 | 26,88 | 6.695 | 27,09 | 26,34 | 26,82 | 00:00:00 | | 2003-07-31 | 26,91 | 6.565 | 27,30 | 26,74 | 27,11 | 00:00:00 | | 2003-08-01 | 26,67 | 4.634 | 27,18 | 26,32 | 26,92 | 00:00:00 | | 2003-08-04 | 27,12 | 11.043 | 27,27 | 26,10 | 26,10 | 00:00:00 | | 2003-08-05 | 26,29 | 14.327 | 27,68 | 26,11 | 27,12 | 00:00:00 | | 2003-08-06 | 20,98 | 129.225 | 22,49 | 20,74 | 21,97 | 00:00:00 | | 2003-08-07 | 21,35 | 29.363 | 21,75 | 20,95 | 21,06 | 00:00:00 | | 2003-08-08 | 21,24 | 14.340 | 21,87 | 21,09 | 21,40 | 00:00:00 | | 2003-08-11 | 19,99 | 36.435 | 21,29 | 19,94 | 21,24 | 00:00:00 | | 2003-08-12 | 20,23 | 40.335 | 20,32 | 19,75 | 20,00 | 00:00:00 | | 2003-08-13 | 20,87 | 30.058 | 21,12 | 20,25 | 20,28 | 00:00:00 | | 2003-08-14 | 21,35 | 22.620 | 21,45 | 20,87 | 20,91 | 00:00:00 | | 2003-08-15 | 21,48 | 7.266 | 21,66 | 21,04 | 21,15 | 00:00:00 | | 2003-08-18 | 21,65 | 7.560 | 21,83 | 21,30 | 21,55 | 00:00:00 | | 2003-08-19 | 22,75 | 17.964 | 22,84 | 21,76 | 21,82 | 00:00:00 | | 2003-08-20 | 23,42 | 14.112 | 23,56 | 22,47 | 22,51 | 00:00:00 | | 2003-08-21 | 23,82 | 11.217 | 24,00 | 23,30 | 23,61 | 00:00:00 | | 2003-08-22 | 23,32 | 13.510 | 24,20 | 23,05 | 24,00 | 00:00:00 | | 2003-08-25 | 22,99 | 6.339 | 23,30 | 22,73 | 23,26 | 00:00:00 | | 2003-08-26 | 22,91 | 10.488 | 23,00 | 22,30 | 22,75 | 00:00:00 | | 2003-08-27 | 23,31 | 7.365 | 23,33 | 22,86 | 22,90 | 00:00:00 | | 2003-08-28 | 22,76 | 11.508 | 23,40 | 22,49 | 23,36 | 00:00:00 | | 2003-08-29 | 22,96 | 7.408 | 22,98 | 22,35 | 22,79 | 00:00:00 | | 2003-09-02 | 23,42 | 10.279 | 23,73 | 22,90 | 22,95 | 00:00:00 | | 2003-09-03 | 23,59 | 8.832 | 23,81 | 23,40 | 23,44 | 00:00:00 | | 2003-09-04 | 23,90 | 9.235 | 24,15 | 23,55 | 23,55 | 00:00:00 | | 2003-09-05 | 24,19 | 9.020 | 24,45 | 23,75 | 24,02 | 00:00:00 | | 2003-09-08 | 23,95 | 6.399 | 24,50 | 23,65 | 24,47 | 00:00:00 | | 2003-09-09 | 23,12 | 13.789 | 24,04 | 23,08 | 24,04 | 00:00:00 | | 2003-09-10 | 22,44 | 15.856 | 23,81 | 22,26 | 23,60 | 00:00:00 | | 2003-09-11 | 22,55 | 14.795 | 23,27 | 22,52 | 22,54 | 00:00:00 | | 2003-09-12 | 22,65 | 6.603 | 22,66 | 22,27 | 22,56 | 00:00:00 | | 2003-09-15 | 22,01 | 9.971 | 22,75 | 22,00 | 22,70 | 00:00:00 | | 2003-09-16 | 22,31 | 12.784 | 22,35 | 21,56 | 22,00 | 00:00:00 | | 2003-09-17 | 22,55 | 8.750 | 23,00 | 22,13 | 22,35 | 00:00:00 | | 2003-09-18 | 22,60 | 6.800 | 23,00 | 22,47 | 22,55 | 00:00:00 | | 2003-09-19 | 22,25 | 7.501 | 23,11 | 22,13 | 23,00 | 00:00:00 | | 2003-09-22 | 22,30 | 7.107 | 22,50 | 21,70 | 22,13 | 00:00:00 | | 2003-09-23 | 21,61 | 15.387 | 22,24 | 21,11 | 22,19 | 00:00:00 | | 2003-09-24 | 20,52 | 18.697 | 21,60 | 20,15 | 21,54 | 00:00:00 | | 2003-09-25 | 19,81 | 18.166 | 20,43 | 19,65 | 20,26 | 00:00:00 | | 2003-09-26 | 20,34 | 17.534 | 21,00 | 20,02 | 20,90 | 00:00:00 | | 2003-09-29 | 20,30 | 12.249 | 20,65 | 19,89 | 20,61 | 00:00:00 | | 2003-09-30 | 20,11 | 12.054 | 20,34 | 20,00 | 20,15 | 00:00:00 | | 2003-10-01 | 20,44 | 8.781 | 20,98 | 20,03 | 20,11 | 00:00:00 | | 2003-10-02 | 20,45 | 6.190 | 20,68 | 20,27 | 20,36 | 00:00:00 | | 2003-10-03 | 21,78 | 17.189 | 22,37 | 20,86 | 20,91 | 00:00:00 | | 2003-10-06 | 21,55 | 9.849 | 21,90 | 21,32 | 21,79 | 00:00:00 | | 2003-10-07 | 22,33 | 16.112 | 22,45 | 21,64 | 21,67 | 00:00:00 | | 2003-10-08 | 22,06 | 7.678 | 22,55 | 21,71 | 22,44 | 00:00:00 | | 2003-10-09 | 23,31 | 27.820 | 23,82 | 22,28 | 22,30 | 00:00:00 | | 2003-10-10 | 23,16 | 13.084 | 23,40 | 22,81 | 23,20 | 00:00:00 | | 2003-10-13 | 24,00 | 14.825 | 24,10 | 22,60 | 22,67 | 00:00:00 | | 2003-10-14 | 24,96 | 34.874 | 25,75 | 24,07 | 24,10 | 00:00:00 | | 2003-10-15 | 24,92 | 12.916 | 25,80 | 24,39 | 25,33 | 00:00:00 | | 2003-10-16 | 24,56 | 10.202 | 25,36 | 24,15 | 24,65 | 00:00:00 | | 2003-10-17 | 23,81 | 8.165 | 24,67 | 23,61 | 24,41 | 00:00:00 | | 2003-10-20 | 24,14 | 6.233 | 24,45 | 23,57 | 23,81 | 00:00:00 | | 2003-10-21 | 24,19 | 14.946 | 24,59 | 23,71 | 24,29 | 00:00:00 | | 2003-10-22 | 25,83 | 46.052 | 27,85 | 24,50 | 24,51 | 00:00:00 | | 2003-10-23 | 25,55 | 16.513 | 26,04 | 25,33 | 25,50 | 00:00:00 | | 2003-10-24 | 25,77 | 6.674 | 25,77 | 25,21 | 25,42 | 00:00:00 | | 2003-10-27 | 27,90 | 93.977 | 29,90 | 26,40 | 26,46 | 00:00:00 | | 2003-10-28 | 27,95 | 18.144 | 28,86 | 27,35 | 28,21 | 00:00:00 | | 2003-10-29 | 27,84 | 12.022 | 28,09 | 27,65 | 27,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
