|
 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 | | 2001-08-03 | 29,65 | 3.878 | 30,86 | 29,35 | 30,86 | 00:00:00 | | 2001-08-06 | 29,80 | 6.687 | 29,92 | 29,15 | 29,50 | 00:00:00 | | 2001-08-07 | 28,75 | 6.061 | 29,70 | 28,48 | 29,58 | 00:00:00 | | 2001-08-08 | 26,90 | 7.112 | 28,87 | 26,76 | 28,76 | 00:00:00 | | 2001-08-09 | 26,77 | 5.279 | 27,08 | 25,80 | 26,95 | 00:00:00 | | 2001-08-10 | 27,25 | 8.247 | 27,46 | 25,50 | 26,44 | 00:00:00 | | 2001-08-13 | 28,98 | 7.207 | 29,28 | 26,37 | 27,39 | 00:00:00 | | 2001-08-14 | 29,67 | 8.511 | 30,49 | 28,11 | 29,21 | 00:00:00 | | 2001-08-15 | 26,29 | 33.319 | 26,94 | 25,10 | 26,60 | 00:00:00 | | 2001-08-16 | 25,95 | 6.137 | 26,16 | 25,41 | 25,96 | 00:00:00 | | 2001-08-17 | 24,42 | 10.929 | 25,68 | 24,28 | 25,38 | 00:00:00 | | 2001-08-20 | 23,28 | 18.441 | 24,45 | 22,85 | 24,40 | 00:00:00 | | 2001-08-21 | 22,04 | 16.081 | 24,27 | 21,87 | 23,29 | 00:00:00 | | 2001-08-22 | 21,75 | 14.685 | 22,58 | 21,47 | 22,36 | 00:00:00 | | 2001-08-23 | 20,78 | 10.702 | 22,24 | 20,70 | 21,75 | 00:00:00 | | 2001-08-24 | 21,05 | 6.535 | 21,50 | 20,61 | 20,98 | 00:00:00 | | 2001-08-27 | 22,75 | 10.713 | 23,26 | 20,95 | 21,49 | 00:00:00 | | 2001-08-28 | 22,10 | 6.029 | 22,71 | 21,90 | 22,70 | 00:00:00 | | 2001-08-29 | 22,24 | 12.791 | 22,80 | 21,94 | 22,39 | 00:00:00 | | 2001-08-30 | 21,56 | 5.272 | 22,44 | 21,30 | 22,11 | 00:00:00 | | 2001-08-31 | 21,91 | 3.375 | 22,30 | 21,16 | 21,58 | 00:00:00 | | 2001-09-04 | 21,30 | 5.764 | 22,59 | 21,17 | 21,91 | 00:00:00 | | 2001-09-05 | 19,78 | 15.603 | 21,54 | 19,10 | 21,50 | 00:00:00 | | 2001-09-06 | 19,02 | 4.052 | 19,90 | 19,02 | 19,55 | 00:00:00 | | 2001-09-07 | 18,99 | 4.014 | 19,58 | 18,43 | 19,07 | 00:00:00 | | 2001-09-10 | 18,83 | 3.912 | 19,30 | 18,09 | 18,99 | 00:00:00 | | 2001-09-17 | 18,47 | 8.529 | 18,61 | 17,29 | 17,74 | 00:00:00 | | 2001-09-18 | 17,51 | 4.903 | 19,85 | 17,30 | 18,26 | 00:00:00 | | 2001-09-19 | 17,45 | 6.063 | 18,28 | 15,65 | 17,43 | 00:00:00 | | 2001-09-20 | 16,99 | 4.740 | 17,40 | 16,62 | 17,00 | 00:00:00 | | 2001-09-21 | 16,14 | 7.436 | 18,24 | 15,55 | 15,61 | 00:00:00 | | 2001-09-24 | 17,97 | 5.210 | 19,00 | 16,85 | 17,20 | 00:00:00 | | 2001-09-25 | 17,95 | 3.808 | 18,95 | 17,51 | 18,11 | 00:00:00 | | 2001-09-26 | 15,91 | 5.227 | 18,16 | 15,90 | 17,80 | 00:00:00 | | 2001-09-27 | 16,00 | 14.601 | 16,20 | 14,55 | 16,00 | 00:00:00 | | 2001-09-28 | 16,97 | 6.767 | 17,25 | 16,05 | 16,07 | 00:00:00 | | 2001-10-01 | 16,47 | 8.751 | 17,00 | 15,38 | 16,86 | 00:00:00 | | 2001-10-02 | 16,37 | 7.851 | 17,62 | 16,02 | 16,30 | 00:00:00 | | 2001-10-03 | 18,42 | 12.562 | 18,42 | 16,09 | 16,54 | 00:00:00 | | 2001-10-04 | 19,04 | 5.329 | 20,34 | 18,10 | 18,50 | 00:00:00 | | 2001-10-05 | 18,80 | 3.157 | 18,82 | 17,41 | 18,64 | 00:00:00 | | 2001-10-08 | 18,80 | 3.354 | 19,35 | 18,41 | 18,80 | 00:00:00 | | 2001-10-09 | 17,86 | 4.484 | 18,86 | 17,61 | 18,56 | 00:00:00 | | 2001-10-10 | 20,19 | 12.765 | 20,76 | 17,66 | 17,66 | 00:00:00 | | 2001-10-11 | 19,25 | 9.546 | 21,00 | 18,87 | 20,91 | 00:00:00 | | 2001-10-12 | 18,68 | 7.534 | 19,99 | 17,80 | 19,40 | 00:00:00 | | 2001-10-15 | 19,07 | 6.508 | 19,25 | 17,90 | 18,02 | 00:00:00 | | 2001-10-16 | 19,56 | 2.559 | 19,96 | 19,01 | 19,46 | 00:00:00 | | 2001-10-17 | 17,71 | 5.981 | 20,00 | 17,52 | 19,70 | 00:00:00 | | 2001-10-18 | 17,86 | 3.535 | 18,20 | 17,39 | 18,00 | 00:00:00 | | 2001-10-19 | 17,00 | 6.332 | 17,89 | 16,36 | 17,88 | 00:00:00 | | 2001-10-22 | 16,83 | 2.428 | 17,30 | 16,67 | 16,85 | 00:00:00 | | 2001-10-23 | 16,77 | 7.182 | 18,00 | 16,51 | 17,08 | 00:00:00 | | 2001-10-24 | 12,20 | 62.954 | 15,94 | 12,20 | 15,94 | 00:00:00 | | 2001-10-25 | 13,80 | 35.872 | 14,17 | 12,36 | 12,47 | 00:00:00 | | 2001-10-26 | 14,35 | 19.834 | 15,00 | 13,66 | 13,67 | 00:00:00 | | 2001-10-29 | 14,00 | 11.499 | 14,73 | 14,00 | 14,72 | 00:00:00 | | 2001-10-30 | 13,75 | 9.810 | 14,45 | 13,16 | 14,40 | 00:00:00 | | 2001-10-31 | 14,08 | 6.855 | 14,16 | 13,50 | 13,80 | 00:00:00 | | 2001-11-01 | 13,90 | 5.793 | 14,20 | 13,44 | 14,16 | 00:00:00 | | 2001-11-02 | 13,70 | 3.981 | 14,05 | 13,70 | 14,00 | 00:00:00 | | 2001-11-05 | 14,37 | 10.381 | 14,45 | 13,71 | 13,78 | 00:00:00 | | 2001-11-06 | 14,44 | 4.782 | 14,63 | 13,95 | 14,43 | 00:00:00 | | 2001-11-07 | 13,85 | 5.591 | 14,45 | 13,79 | 14,29 | 00:00:00 | | 2001-11-08 | 13,32 | 8.643 | 14,34 | 13,18 | 13,86 | 00:00:00 | | 2001-11-09 | 13,64 | 3.467 | 13,95 | 13,19 | 13,21 | 00:00:00 | | 2001-11-12 | 14,10 | 4.989 | 14,35 | 13,22 | 13,63 | 00:00:00 | | 2001-11-13 | 14,23 | 5.775 | 14,50 | 13,96 | 14,44 | 00:00:00 | | 2001-11-14 | 14,50 | 7.717 | 14,74 | 14,00 | 14,34 | 00:00:00 | | 2001-11-15 | 14,25 | 3.344 | 14,45 | 14,02 | 14,32 | 00:00:00 | | 2001-11-16 | 13,95 | 4.240 | 14,42 | 13,82 | 14,42 | 00:00:00 | | 2001-11-19 | 15,18 | 11.208 | 15,18 | 14,01 | 14,19 | 00:00:00 | | 2001-11-20 | 14,25 | 10.480 | 15,20 | 14,25 | 15,14 | 00:00:00 | | 2001-11-21 | 14,67 | 7.392 | 14,67 | 14,12 | 14,40 | 00:00:00 | | 2001-11-23 | 14,90 | 2.768 | 14,92 | 14,56 | 14,64 | 00:00:00 | | 2001-11-26 | 15,22 | 7.161 | 15,40 | 14,50 | 15,35 | 00:00:00 | | 2001-11-27 | 17,15 | 23.672 | 17,27 | 14,96 | 15,48 | 00:00:00 | | 2001-11-28 | 16,25 | 14.374 | 17,67 | 16,25 | 16,96 | 00:00:00 | | 2001-11-29 | 17,25 | 13.000 | 17,25 | 16,33 | 16,51 | 00:00:00 | | 2001-11-30 | 16,91 | 10.187 | 17,60 | 16,90 | 17,11 | 00:00:00 | | 2001-12-03 | 16,04 | 11.187 | 17,04 | 15,86 | 17,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
