|
 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 | | 2004-06-21 | 29,43 | 9.287 | 29,95 | 29,33 | 29,89 | 00:00:00 | | 2004-06-22 | 29,98 | 11.612 | 30,00 | 29,20 | 29,40 | 00:00:00 | | 2004-06-23 | 29,81 | 11.636 | 29,91 | 29,33 | 29,68 | 00:00:00 | | 2004-06-24 | 29,84 | 10.981 | 30,20 | 29,67 | 29,95 | 00:00:00 | | 2004-06-25 | 29,71 | 10.503 | 30,05 | 29,69 | 29,92 | 00:00:00 | | 2004-06-28 | 29,95 | 7.914 | 30,48 | 29,69 | 30,04 | 00:00:00 | | 2004-06-29 | 29,80 | 8.923 | 30,05 | 29,29 | 29,93 | 00:00:00 | | 2004-06-30 | 30,00 | 7.885 | 30,01 | 29,45 | 29,85 | 00:00:00 | | 2004-07-01 | 29,19 | 10.467 | 29,98 | 28,70 | 29,98 | 00:00:00 | | 2004-07-02 | 29,37 | 6.252 | 29,60 | 28,86 | 29,15 | 00:00:00 | | 2004-07-06 | 27,98 | 10.050 | 29,30 | 27,89 | 29,24 | 00:00:00 | | 2004-07-07 | 28,46 | 14.450 | 28,97 | 27,93 | 28,04 | 00:00:00 | | 2004-07-08 | 30,81 | 47.757 | 31,91 | 30,10 | 30,52 | 00:00:00 | | 2004-07-09 | 31,88 | 14.246 | 31,93 | 30,60 | 30,62 | 00:00:00 | | 2004-07-12 | 31,50 | 18.596 | 31,78 | 31,22 | 31,73 | 00:00:00 | | 2004-07-13 | 31,37 | 10.640 | 31,80 | 31,11 | 31,47 | 00:00:00 | | 2004-07-14 | 30,85 | 14.315 | 31,95 | 30,79 | 31,11 | 00:00:00 | | 2004-07-15 | 31,28 | 9.319 | 31,50 | 30,75 | 30,87 | 00:00:00 | | 2004-07-16 | 30,85 | 7.674 | 31,49 | 30,75 | 31,16 | 00:00:00 | | 2004-07-19 | 30,36 | 9.842 | 31,18 | 29,73 | 30,95 | 00:00:00 | | 2004-07-20 | 31,18 | 5.879 | 31,21 | 30,16 | 30,33 | 00:00:00 | | 2004-07-21 | 30,06 | 5.737 | 31,25 | 30,00 | 31,25 | 00:00:00 | | 2004-07-22 | 30,53 | 7.281 | 30,81 | 29,39 | 30,02 | 00:00:00 | | 2004-07-23 | 29,43 | 5.850 | 30,46 | 29,42 | 30,46 | 00:00:00 | | 2004-07-26 | 29,65 | 5.819 | 29,74 | 29,04 | 29,52 | 00:00:00 | | 2004-07-27 | 30,27 | 5.916 | 30,29 | 29,41 | 29,53 | 00:00:00 | | 2004-07-28 | 29,67 | 4.886 | 30,27 | 29,03 | 30,23 | 00:00:00 | | 2004-07-29 | 30,47 | 5.845 | 30,47 | 29,75 | 29,90 | 00:00:00 | | 2004-07-30 | 30,04 | 5.066 | 30,50 | 29,67 | 30,42 | 00:00:00 | | 2004-08-02 | 29,86 | 6.408 | 29,94 | 29,18 | 29,87 | 00:00:00 | | 2004-08-03 | 28,59 | 18.300 | 29,88 | 28,40 | 29,76 | 00:00:00 | | 2004-08-04 | 26,17 | 47.754 | 28,00 | 25,74 | 27,97 | 00:00:00 | | 2004-08-05 | 25,51 | 13.333 | 26,73 | 25,48 | 26,23 | 00:00:00 | | 2004-08-06 | 25,26 | 13.939 | 25,67 | 24,86 | 25,27 | 00:00:00 | | 2004-08-09 | 24,81 | 10.039 | 25,40 | 24,56 | 25,35 | 00:00:00 | | 2004-08-10 | 26,00 | 9.170 | 26,03 | 24,78 | 24,87 | 00:00:00 | | 2004-08-11 | 26,00 | 11.898 | 26,30 | 25,00 | 25,56 | 00:00:00 | | 2004-08-12 | 25,55 | 10.947 | 26,06 | 25,20 | 26,06 | 00:00:00 | | 2004-08-13 | 25,72 | 3.959 | 25,99 | 25,44 | 25,64 | 00:00:00 | | 2004-08-16 | 25,84 | 6.139 | 26,40 | 25,50 | 25,68 | 00:00:00 | | 2004-08-17 | 26,10 | 4.636 | 26,59 | 25,90 | 26,10 | 00:00:00 | | 2004-08-18 | 26,73 | 3.744 | 26,85 | 25,70 | 25,96 | 00:00:00 | | 2004-08-19 | 25,97 | 6.656 | 26,71 | 25,93 | 26,61 | 00:00:00 | | 2004-08-20 | 25,57 | 12.629 | 25,99 | 25,30 | 25,95 | 00:00:00 | | 2004-08-23 | 26,85 | 16.015 | 27,43 | 25,70 | 25,75 | 00:00:00 | | 2004-08-24 | 26,55 | 6.125 | 27,31 | 26,55 | 26,81 | 00:00:00 | | 2004-08-25 | 27,85 | 10.405 | 27,92 | 26,50 | 26,66 | 00:00:00 | | 2004-08-26 | 27,56 | 6.523 | 27,94 | 27,45 | 27,90 | 00:00:00 | | 2004-08-27 | 28,13 | 4.517 | 28,29 | 27,50 | 27,62 | 00:00:00 | | 2004-08-30 | 27,11 | 5.206 | 28,10 | 27,01 | 28,00 | 00:00:00 | | 2004-08-31 | 27,25 | 3.948 | 27,47 | 27,02 | 27,27 | 00:00:00 | | 2004-09-01 | 27,56 | 3.559 | 27,69 | 27,18 | 27,29 | 00:00:00 | | 2004-09-02 | 27,94 | 3.771 | 28,10 | 27,15 | 27,32 | 00:00:00 | | 2004-09-03 | 27,82 | 3.852 | 28,13 | 27,50 | 27,86 | 00:00:00 | | 2004-09-07 | 27,69 | 2.834 | 28,23 | 27,47 | 27,98 | 00:00:00 | | 2004-09-08 | 27,45 | 6.375 | 28,21 | 27,16 | 27,67 | 00:00:00 | | 2004-09-09 | 27,20 | 8.957 | 27,79 | 27,02 | 27,43 | 00:00:00 | | 2004-09-10 | 27,71 | 7.449 | 28,13 | 27,03 | 27,16 | 00:00:00 | | 2004-09-13 | 27,33 | 11.240 | 28,13 | 27,20 | 27,49 | 00:00:00 | | 2004-09-14 | 28,58 | 13.110 | 29,04 | 27,55 | 27,55 | 00:00:00 | | 2004-09-15 | 27,97 | 12.325 | 28,45 | 27,88 | 28,45 | 00:00:00 | | 2004-09-16 | 27,90 | 5.824 | 28,43 | 27,82 | 28,05 | 00:00:00 | | 2004-09-17 | 27,81 | 10.911 | 27,95 | 27,49 | 27,91 | 00:00:00 | | 2004-09-20 | 27,51 | 5.661 | 27,73 | 27,45 | 27,71 | 00:00:00 | | 2004-09-21 | 27,69 | 12.846 | 28,08 | 27,49 | 27,50 | 00:00:00 | | 2004-09-22 | 27,13 | 7.833 | 27,59 | 27,12 | 27,51 | 00:00:00 | | 2004-09-23 | 27,70 | 9.082 | 27,97 | 27,05 | 27,06 | 00:00:00 | | 2004-09-24 | 27,49 | 4.274 | 27,97 | 27,48 | 27,68 | 00:00:00 | | 2004-09-27 | 27,48 | 7.616 | 28,25 | 27,26 | 27,34 | 00:00:00 | | 2004-09-28 | 27,20 | 5.570 | 27,86 | 27,05 | 27,53 | 00:00:00 | | 2004-09-29 | 27,91 | 4.996 | 28,05 | 27,18 | 27,25 | 00:00:00 | | 2004-09-30 | 27,67 | 4.685 | 28,02 | 27,50 | 27,88 | 00:00:00 | | 2004-10-01 | 28,31 | 6.761 | 28,37 | 27,42 | 27,75 | 00:00:00 | | 2004-10-04 | 28,90 | 8.494 | 29,26 | 28,21 | 28,57 | 00:00:00 | | 2004-10-05 | 29,25 | 11.615 | 29,70 | 28,91 | 28,93 | 00:00:00 | | 2004-10-06 | 30,13 | 12.141 | 30,18 | 29,24 | 29,33 | 00:00:00 | | 2004-10-07 | 29,57 | 9.338 | 30,30 | 29,40 | 30,02 | 00:00:00 | | 2004-10-08 | 28,75 | 9.560 | 29,52 | 28,68 | 29,47 | 00:00:00 | | 2004-10-11 | 29,07 | 3.053 | 29,45 | 28,64 | 28,76 | 00:00:00 | | 2004-10-12 | 28,92 | 4.094 | 29,08 | 28,29 | 28,40 | 00:00:00 | | 2004-10-13 | 29,25 | 6.989 | 29,50 | 29,08 | 29,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
