|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 15,32 | 11.170 | 15,50 | 15,08 | 15,23 | 00:00:00 | | 2002-04-02 | 14,96 | 6.942 | 15,35 | 14,67 | 15,34 | 00:00:00 | | 2002-04-03 | 14,65 | 7.410 | 15,25 | 14,65 | 15,04 | 00:00:00 | | 2002-04-04 | 14,80 | 3.904 | 14,90 | 14,40 | 14,64 | 00:00:00 | | 2002-04-05 | 15,08 | 6.986 | 15,30 | 14,70 | 14,71 | 00:00:00 | | 2002-04-08 | 14,94 | 5.181 | 15,14 | 13,99 | 15,10 | 00:00:00 | | 2002-04-09 | 15,50 | 11.943 | 15,70 | 15,00 | 15,05 | 00:00:00 | | 2002-04-10 | 16,61 | 10.887 | 16,87 | 15,43 | 15,44 | 00:00:00 | | 2002-04-11 | 15,38 | 13.923 | 16,73 | 15,05 | 16,72 | 00:00:00 | | 2002-04-12 | 16,20 | 7.725 | 16,25 | 15,01 | 15,65 | 00:00:00 | | 2002-04-15 | 16,58 | 9.120 | 17,00 | 16,05 | 16,06 | 00:00:00 | | 2002-04-16 | 18,11 | 9.615 | 18,27 | 16,72 | 16,98 | 00:00:00 | | 2002-04-17 | 17,36 | 8.318 | 18,04 | 17,03 | 18,03 | 00:00:00 | | 2002-04-18 | 17,03 | 5.510 | 17,40 | 16,93 | 17,32 | 00:00:00 | | 2002-04-19 | 16,92 | 5.565 | 17,25 | 16,67 | 17,03 | 00:00:00 | | 2002-04-22 | 16,17 | 3.138 | 16,92 | 15,94 | 16,91 | 00:00:00 | | 2002-04-23 | 16,84 | 5.847 | 17,00 | 16,26 | 16,34 | 00:00:00 | | 2002-04-24 | 19,60 | 33.093 | 19,90 | 17,85 | 18,03 | 00:00:00 | | 2002-04-25 | 20,50 | 14.980 | 20,75 | 19,38 | 19,47 | 00:00:00 | | 2002-04-26 | 19,08 | 7.300 | 20,50 | 18,90 | 20,48 | 00:00:00 | | 2002-04-29 | 18,95 | 8.560 | 19,91 | 18,71 | 19,06 | 00:00:00 | | 2002-04-30 | 20,36 | 17.959 | 20,60 | 18,95 | 18,96 | 00:00:00 | | 2002-05-01 | 20,37 | 19.080 | 20,64 | 19,79 | 20,37 | 00:00:00 | | 2002-05-02 | 19,95 | 9.563 | 20,55 | 19,70 | 20,20 | 00:00:00 | | 2002-05-03 | 19,10 | 7.291 | 20,05 | 18,89 | 19,93 | 00:00:00 | | 2002-05-06 | 18,89 | 8.635 | 19,42 | 18,54 | 19,12 | 00:00:00 | | 2002-05-07 | 18,19 | 7.384 | 19,00 | 18,00 | 19,00 | 00:00:00 | | 2002-05-08 | 19,95 | 20.370 | 20,25 | 18,65 | 19,00 | 00:00:00 | | 2002-05-09 | 22,99 | 65.044 | 24,10 | 19,60 | 20,03 | 00:00:00 | | 2002-05-10 | 23,89 | 27.867 | 24,76 | 22,48 | 23,05 | 00:00:00 | | 2002-05-13 | 24,18 | 10.403 | 24,29 | 23,48 | 23,85 | 00:00:00 | | 2002-05-14 | 24,50 | 17.882 | 25,40 | 24,05 | 24,06 | 00:00:00 | | 2002-05-15 | 23,85 | 15.986 | 24,70 | 23,34 | 24,69 | 00:00:00 | | 2002-05-16 | 24,05 | 14.883 | 24,29 | 23,40 | 23,83 | 00:00:00 | | 2002-05-17 | 24,32 | 12.871 | 24,45 | 23,83 | 24,25 | 00:00:00 | | 2002-05-20 | 24,25 | 5.603 | 24,60 | 23,90 | 24,30 | 00:00:00 | | 2002-05-21 | 23,85 | 8.818 | 24,85 | 23,26 | 24,25 | 00:00:00 | | 2002-05-22 | 23,50 | 8.386 | 23,85 | 22,51 | 23,80 | 00:00:00 | | 2002-05-23 | 23,77 | 6.343 | 24,00 | 22,91 | 23,51 | 00:00:00 | | 2002-05-24 | 23,76 | 9.197 | 24,46 | 23,61 | 23,75 | 00:00:00 | | 2002-05-28 | 22,75 | 9.829 | 23,89 | 22,45 | 23,89 | 00:00:00 | | 2002-05-29 | 22,50 | 5.463 | 22,79 | 21,95 | 22,66 | 00:00:00 | | 2002-05-30 | 21,78 | 9.870 | 22,25 | 21,28 | 22,14 | 00:00:00 | | 2002-05-31 | 21,22 | 12.520 | 22,29 | 21,03 | 22,24 | 00:00:00 | | 2002-06-03 | 20,70 | 12.923 | 21,20 | 20,22 | 21,13 | 00:00:00 | | 2002-06-04 | 21,14 | 6.538 | 21,40 | 19,78 | 20,62 | 00:00:00 | | 2002-06-05 | 21,30 | 6.572 | 21,50 | 20,40 | 21,21 | 00:00:00 | | 2002-06-06 | 20,50 | 5.243 | 21,27 | 20,50 | 20,89 | 00:00:00 | | 2002-06-07 | 20,49 | 9.003 | 21,19 | 19,85 | 20,15 | 00:00:00 | | 2002-06-10 | 20,32 | 4.662 | 20,88 | 20,21 | 20,41 | 00:00:00 | | 2002-06-11 | 19,92 | 4.839 | 20,50 | 19,55 | 20,32 | 00:00:00 | | 2002-06-12 | 19,47 | 11.349 | 19,94 | 17,60 | 19,90 | 00:00:00 | | 2002-06-13 | 19,50 | 6.405 | 20,30 | 18,86 | 19,40 | 00:00:00 | | 2002-06-14 | 19,02 | 5.349 | 19,52 | 18,60 | 19,49 | 00:00:00 | | 2002-06-17 | 20,42 | 11.177 | 21,50 | 19,10 | 19,11 | 00:00:00 | | 2002-06-18 | 19,82 | 8.811 | 21,72 | 19,79 | 20,17 | 00:00:00 | | 2002-06-19 | 19,40 | 17.270 | 21,15 | 19,30 | 20,39 | 00:00:00 | | 2002-06-20 | 16,67 | 31.885 | 19,40 | 16,15 | 19,37 | 00:00:00 | | 2002-06-21 | 15,51 | 18.184 | 17,08 | 15,19 | 16,59 | 00:00:00 | | 2002-06-24 | 15,06 | 22.171 | 15,60 | 14,10 | 15,60 | 00:00:00 | | 2002-06-25 | 14,19 | 10.949 | 15,53 | 14,05 | 15,41 | 00:00:00 | | 2002-06-26 | 14,44 | 10.450 | 14,58 | 13,28 | 14,04 | 00:00:00 | | 2002-06-27 | 14,70 | 16.037 | 14,88 | 14,00 | 14,40 | 00:00:00 | | 2002-06-28 | 15,64 | 16.668 | 16,40 | 14,84 | 14,86 | 00:00:00 | | 2002-07-01 | 14,40 | 6.486 | 15,83 | 14,28 | 15,65 | 00:00:00 | | 2002-07-02 | 13,09 | 14.232 | 14,60 | 13,05 | 14,47 | 00:00:00 | | 2002-07-03 | 13,32 | 10.351 | 13,60 | 12,57 | 13,19 | 00:00:00 | | 2002-07-05 | 14,00 | 6.401 | 14,13 | 13,53 | 13,61 | 00:00:00 | | 2002-07-08 | 13,45 | 9.051 | 14,50 | 13,37 | 14,30 | 00:00:00 | | 2002-07-09 | 12,68 | 9.173 | 13,85 | 12,61 | 13,65 | 00:00:00 | | 2002-07-10 | 12,00 | 14.580 | 12,80 | 11,67 | 12,79 | 00:00:00 | | 2002-07-11 | 13,57 | 20.154 | 13,80 | 11,89 | 11,99 | 00:00:00 | | 2002-07-12 | 13,03 | 15.178 | 14,00 | 12,91 | 13,57 | 00:00:00 | | 2002-07-15 | 12,80 | 8.200 | 13,24 | 12,50 | 13,04 | 00:00:00 | | 2002-07-16 | 13,39 | 6.538 | 13,68 | 12,67 | 12,69 | 00:00:00 | | 2002-07-17 | 13,15 | 11.438 | 14,10 | 12,82 | 13,76 | 00:00:00 | | 2002-07-18 | 12,79 | 6.785 | 13,72 | 12,79 | 13,03 | 00:00:00 | | 2002-07-19 | 12,77 | 8.779 | 13,19 | 12,25 | 12,74 | 00:00:00 | | 2002-07-22 | 12,05 | 7.412 | 12,82 | 12,00 | 12,59 | 00:00:00 | | 2002-07-23 | 10,91 | 11.316 | 12,15 | 10,22 | 12,14 | 00:00:00 | | 2002-07-24 | 11,39 | 14.014 | 11,40 | 9,87 | 10,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
