|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 29,25 | 6.989 | 29,50 | 29,08 | 29,11 | 00:00:00 | | 2004-10-14 | 27,76 | 13.697 | 28,65 | 27,55 | 28,56 | 00:00:00 | | 2004-10-15 | 27,84 | 7.013 | 28,38 | 27,58 | 27,95 | 00:00:00 | | 2004-10-18 | 28,78 | 11.108 | 29,13 | 27,58 | 27,72 | 00:00:00 | | 2004-10-19 | 31,66 | 38.113 | 32,30 | 30,35 | 30,51 | 00:00:00 | | 2004-10-20 | 31,10 | 19.898 | 31,79 | 30,48 | 31,36 | 00:00:00 | | 2004-10-21 | 31,10 | 9.665 | 31,40 | 30,79 | 30,99 | 00:00:00 | | 2004-10-22 | 30,30 | 7.486 | 31,10 | 30,25 | 31,00 | 00:00:00 | | 2004-10-25 | 30,60 | 6.581 | 30,90 | 30,04 | 30,25 | 00:00:00 | | 2004-10-26 | 30,90 | 7.841 | 31,05 | 30,20 | 30,70 | 00:00:00 | | 2004-10-27 | 31,07 | 8.767 | 31,21 | 30,85 | 30,85 | 00:00:00 | | 2004-10-28 | 30,95 | 4.865 | 31,08 | 30,75 | 31,02 | 00:00:00 | | 2004-10-29 | 31,00 | 6.857 | 31,05 | 30,55 | 30,86 | 00:00:00 | | 2004-11-01 | 31,24 | 7.202 | 31,30 | 30,89 | 31,02 | 00:00:00 | | 2004-11-02 | 31,19 | 8.277 | 31,93 | 31,00 | 31,30 | 00:00:00 | | 2004-11-03 | 31,30 | 7.774 | 31,80 | 31,04 | 31,59 | 00:00:00 | | 2004-11-04 | 31,65 | 4.183 | 31,74 | 30,72 | 31,45 | 00:00:00 | | 2004-11-05 | 31,66 | 13.821 | 33,14 | 31,66 | 31,80 | 00:00:00 | | 2004-11-08 | 32,40 | 9.453 | 32,49 | 31,47 | 31,62 | 00:00:00 | | 2004-11-09 | 32,91 | 9.634 | 33,03 | 32,45 | 32,54 | 00:00:00 | | 2004-11-10 | 33,26 | 9.408 | 33,26 | 32,75 | 32,80 | 00:00:00 | | 2004-11-11 | 33,23 | 7.304 | 33,36 | 32,59 | 33,21 | 00:00:00 | | 2004-11-12 | 34,55 | 11.865 | 34,71 | 33,25 | 33,40 | 00:00:00 | | 2004-11-15 | 35,02 | 17.172 | 35,63 | 34,30 | 34,59 | 00:00:00 | | 2004-11-16 | 35,92 | 14.652 | 36,09 | 34,90 | 35,06 | 00:00:00 | | 2004-11-17 | 36,20 | 12.567 | 36,82 | 35,94 | 36,17 | 00:00:00 | | 2004-11-18 | 35,51 | 16.609 | 35,96 | 35,25 | 35,95 | 00:00:00 | | 2004-11-19 | 34,87 | 4.450 | 35,55 | 34,87 | 35,38 | 00:00:00 | | 2004-11-22 | 35,18 | 7.499 | 35,35 | 34,03 | 34,83 | 00:00:00 | | 2004-11-23 | 35,81 | 10.198 | 36,92 | 35,34 | 35,34 | 00:00:00 | | 2004-11-24 | 36,42 | 16.541 | 36,45 | 34,75 | 34,91 | 00:00:00 | | 2004-11-26 | 36,52 | 3.746 | 36,60 | 36,35 | 36,50 | 00:00:00 | | 2004-11-29 | 36,75 | 12.788 | 37,24 | 36,57 | 36,63 | 00:00:00 | | 2004-11-30 | 37,05 | 13.428 | 37,06 | 36,59 | 36,92 | 00:00:00 | | 2004-12-01 | 37,37 | 5.580 | 37,57 | 36,90 | 36,90 | 00:00:00 | | 2004-12-02 | 37,28 | 4.696 | 37,58 | 36,83 | 37,40 | 00:00:00 | | 2004-12-03 | 36,89 | 7.309 | 37,45 | 36,50 | 37,15 | 00:00:00 | | 2004-12-06 | 37,02 | 2.908 | 37,18 | 36,45 | 36,93 | 00:00:00 | | 2004-12-07 | 35,76 | 5.617 | 37,24 | 35,76 | 36,99 | 00:00:00 | | 2004-12-08 | 36,09 | 5.960 | 36,25 | 35,32 | 35,80 | 00:00:00 | | 2004-12-09 | 36,71 | 3.730 | 36,71 | 35,70 | 36,05 | 00:00:00 | | 2004-12-10 | 36,57 | 4.271 | 36,90 | 36,14 | 36,83 | 00:00:00 | | 2004-12-13 | 36,79 | 2.660 | 36,88 | 36,29 | 36,57 | 00:00:00 | | 2004-12-14 | 37,41 | 7.975 | 37,43 | 35,70 | 36,48 | 00:00:00 | | 2004-12-15 | 37,99 | 8.196 | 38,40 | 37,15 | 37,32 | 00:00:00 | | 2004-12-16 | 36,77 | 6.439 | 37,77 | 36,71 | 37,77 | 00:00:00 | | 2004-12-17 | 36,80 | 4.461 | 37,01 | 36,22 | 36,23 | 00:00:00 | | 2004-12-20 | 36,47 | 3.936 | 37,59 | 36,36 | 36,73 | 00:00:00 | | 2004-12-21 | 37,13 | 3.186 | 37,13 | 36,40 | 36,77 | 00:00:00 | | 2004-12-22 | 37,60 | 2.681 | 37,72 | 37,14 | 37,14 | 00:00:00 | | 2004-12-23 | 37,73 | 1.675 | 37,96 | 37,43 | 37,72 | 00:00:00 | | 2004-12-27 | 37,73 | 2.995 | 37,90 | 37,20 | 37,89 | 00:00:00 | | 2004-12-28 | 38,78 | 7.363 | 38,89 | 37,89 | 37,89 | 00:00:00 | | 2004-12-29 | 38,55 | 4.066 | 39,23 | 38,36 | 38,80 | 00:00:00 | | 2004-12-30 | 38,40 | 2.235 | 38,69 | 38,22 | 38,50 | 00:00:00 | | 2004-12-31 | 38,08 | 2.821 | 38,50 | 37,95 | 38,28 | 00:00:00 | | 2005-01-03 | 37,15 | 7.451 | 38,23 | 36,80 | 37,73 | 00:00:00 | | 2005-01-04 | 36,10 | 12.672 | 37,42 | 35,76 | 37,27 | 00:00:00 | | 2005-01-05 | 35,74 | 11.177 | 36,54 | 35,63 | 36,20 | 00:00:00 | | 2005-01-06 | 35,50 | 6.799 | 36,00 | 35,34 | 36,00 | 00:00:00 | | 2005-01-07 | 35,04 | 9.912 | 35,72 | 34,68 | 35,69 | 00:00:00 | | 2005-01-10 | 35,85 | 9.991 | 36,20 | 35,02 | 35,02 | 00:00:00 | | 2005-01-11 | 34,91 | 5.532 | 35,95 | 34,91 | 35,79 | 00:00:00 | | 2005-01-12 | 35,66 | 5.632 | 35,75 | 35,04 | 35,09 | 00:00:00 | | 2005-01-13 | 34,83 | 3.786 | 35,91 | 34,83 | 35,64 | 00:00:00 | | 2005-01-14 | 36,07 | 7.303 | 36,27 | 34,75 | 34,82 | 00:00:00 | | 2005-01-18 | 37,37 | 13.265 | 38,17 | 36,34 | 36,34 | 00:00:00 | | 2005-01-19 | 37,03 | 21.019 | 37,55 | 36,80 | 37,35 | 00:00:00 | | 2005-01-20 | 36,31 | 13.523 | 37,43 | 36,10 | 36,91 | 00:00:00 | | 2005-01-21 | 38,47 | 47.406 | 39,97 | 38,26 | 39,00 | 00:00:00 | | 2005-01-24 | 37,69 | 11.264 | 39,10 | 37,60 | 38,43 | 00:00:00 | | 2005-01-25 | 38,00 | 8.387 | 38,50 | 37,00 | 37,81 | 00:00:00 | | 2005-01-26 | 38,55 | 5.873 | 38,64 | 37,67 | 38,00 | 00:00:00 | | 2005-01-27 | 37,97 | 8.063 | 38,66 | 37,70 | 38,61 | 00:00:00 | | 2005-01-28 | 38,08 | 7.379 | 38,93 | 37,40 | 38,13 | 00:00:00 | | 2005-01-31 | 39,00 | 12.550 | 39,47 | 38,37 | 38,43 | 00:00:00 | | 2005-02-01 | 38,83 | 7.697 | 39,09 | 38,53 | 38,92 | 00:00:00 | | 2005-02-02 | 39,52 | 7.787 | 39,74 | 38,82 | 39,00 | 00:00:00 | | 2005-02-03 | 39,61 | 5.690 | 39,75 | 39,22 | 39,57 | 00:00:00 | | 2005-02-04 | 40,05 | 20.419 | 40,76 | 39,31 | 39,58 | 00:00:00 | | 2005-02-07 | 38,24 | 16.375 | 40,12 | 37,97 | 40,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
