|
 CONTINENTAL - [Ticker: CON.F] |     | | Última Transacción | 221,590 | Hora de Cotización | 2017-11-01 - 23:43:00 | | Variación | +3,960 (+1,820%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 222,430 | Mínimo | 218,600 | | Volumen | 1.601 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 217,620 | PER | 0,00% | | Apertura | 218,600 | 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 CON.F desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 14,15 | 18.600 | 14,55 | 14,15 | 14,35 | 00:00:00 | | 2003-01-28 | 14,15 | 12.600 | 14,42 | 13,86 | 14,30 | 00:00:00 | | 2003-01-29 | 13,85 | 3.900 | 14,00 | 13,85 | 14,00 | 00:00:00 | | 2003-01-30 | 14,10 | 5.400 | 14,50 | 14,10 | 14,20 | 00:00:00 | | 2003-01-31 | 14,40 | 10.900 | 14,40 | 13,75 | 14,20 | 00:00:00 | | 2003-02-03 | 15,10 | 10.400 | 15,10 | 14,60 | 14,66 | 00:00:00 | | 2003-02-04 | 15,00 | 8.600 | 15,25 | 14,95 | 15,00 | 00:00:00 | | 2003-02-05 | 15,15 | 19.800 | 15,15 | 14,30 | 15,00 | 00:00:00 | | 2003-02-06 | 14,45 | 18.700 | 15,00 | 14,45 | 14,95 | 00:00:00 | | 2003-02-07 | 14,45 | 11.400 | 14,58 | 14,20 | 14,20 | 00:00:00 | | 2003-02-10 | 14,40 | 10.500 | 14,50 | 14,15 | 14,35 | 00:00:00 | | 2003-02-11 | 14,60 | 10.100 | 14,75 | 14,52 | 14,52 | 00:00:00 | | 2003-02-12 | 14,05 | 18.700 | 14,60 | 13,90 | 14,60 | 00:00:00 | | 2003-02-13 | 13,80 | 11.200 | 14,00 | 13,63 | 14,00 | 00:00:00 | | 2003-02-14 | 14,05 | 8.500 | 14,30 | 13,75 | 13,75 | 00:00:00 | | 2003-02-17 | 14,20 | 14.500 | 14,40 | 14,05 | 14,35 | 00:00:00 | | 2003-02-18 | 14,30 | 23.900 | 14,30 | 14,05 | 14,09 | 00:00:00 | | 2003-02-19 | 14,15 | 8.800 | 14,30 | 14,15 | 14,30 | 00:00:00 | | 2003-02-20 | 14,05 | 10.300 | 14,25 | 14,00 | 14,25 | 00:00:00 | | 2003-02-21 | 13,85 | 14.600 | 14,05 | 13,75 | 14,00 | 00:00:00 | | 2003-02-24 | 13,70 | 10.300 | 14,00 | 13,70 | 14,00 | 00:00:00 | | 2003-02-25 | 13,75 | 7.500 | 13,80 | 13,35 | 13,80 | 00:00:00 | | 2003-02-26 | 13,75 | 12.700 | 13,85 | 13,65 | 13,80 | 00:00:00 | | 2003-02-27 | 14,20 | 15.200 | 14,20 | 13,60 | 13,60 | 00:00:00 | | 2003-02-28 | 14,55 | 9.500 | 14,55 | 14,00 | 14,00 | 00:00:00 | | 2003-03-03 | 14,45 | 8.400 | 14,75 | 14,35 | 14,40 | 00:00:00 | | 2003-03-04 | 13,85 | 7.100 | 14,35 | 13,75 | 14,35 | 00:00:00 | | 2003-03-05 | 13,65 | 5.900 | 13,95 | 13,55 | 13,95 | 00:00:00 | | 2003-03-06 | 13,15 | 9.000 | 13,75 | 12,95 | 13,75 | 00:00:00 | | 2003-03-07 | 13,20 | 6.100 | 13,20 | 12,65 | 13,00 | 00:00:00 | | 2003-03-10 | 12,85 | 5.600 | 13,10 | 12,70 | 13,00 | 00:00:00 | | 2003-03-11 | 12,25 | 8.300 | 13,05 | 12,10 | 12,85 | 00:00:00 | | 2003-03-12 | 11,85 | 10.400 | 12,38 | 11,85 | 12,20 | 00:00:00 | | 2003-03-13 | 12,25 | 13.400 | 12,45 | 12,00 | 12,00 | 00:00:00 | | 2003-03-14 | 12,40 | 2.500 | 12,45 | 12,25 | 12,30 | 00:00:00 | | 2003-03-17 | 13,20 | 21.000 | 13,20 | 11,90 | 12,00 | 00:00:00 | | 2003-03-18 | 13,70 | 12.900 | 13,75 | 13,05 | 13,30 | 00:00:00 | | 2003-03-19 | 14,20 | 20.500 | 14,30 | 13,45 | 13,75 | 00:00:00 | | 2003-03-20 | 13,75 | 21.600 | 14,20 | 13,65 | 13,95 | 00:00:00 | | 2003-03-21 | 14,01 | 16.600 | 14,15 | 13,90 | 13,90 | 00:00:00 | | 2003-03-24 | 13,65 | 12.300 | 13,95 | 13,55 | 13,95 | 00:00:00 | | 2003-03-25 | 13,35 | 3.900 | 13,50 | 13,20 | 13,25 | 00:00:00 | | 2003-03-26 | 13,60 | 3.500 | 13,65 | 13,40 | 13,50 | 00:00:00 | | 2003-03-27 | 12,85 | 12.100 | 13,65 | 12,65 | 13,65 | 00:00:00 | | 2003-03-28 | 12,90 | 20.500 | 13,15 | 12,80 | 13,10 | 00:00:00 | | 2003-03-31 | 13,00 | 8.900 | 13,00 | 12,55 | 12,90 | 00:00:00 | | 2003-04-01 | 13,10 | 13.600 | 13,12 | 12,80 | 13,00 | 00:00:00 | | 2003-04-02 | 13,10 | 18.900 | 13,35 | 13,10 | 13,20 | 00:00:00 | | 2003-04-03 | 13,10 | 11.300 | 13,15 | 12,85 | 13,15 | 00:00:00 | | 2003-04-04 | 13,10 | 32.200 | 13,70 | 13,00 | 13,05 | 00:00:00 | | 2003-04-07 | 14,20 | 32.400 | 14,30 | 13,50 | 13,50 | 00:00:00 | | 2003-04-08 | 13,63 | 37.200 | 14,25 | 13,45 | 14,10 | 00:00:00 | | 2003-04-09 | 13,65 | 42.500 | 13,80 | 13,50 | 13,80 | 00:00:00 | | 2003-04-10 | 13,30 | 17.400 | 13,65 | 13,20 | 13,65 | 00:00:00 | | 2003-04-11 | 13,70 | 19.300 | 13,80 | 13,35 | 13,50 | 00:00:00 | | 2003-04-14 | 13,60 | 26.200 | 13,90 | 13,60 | 13,90 | 00:00:00 | | 2003-04-15 | 14,40 | 18.400 | 14,40 | 13,75 | 13,75 | 00:00:00 | | 2003-04-16 | 14,20 | 23.800 | 14,70 | 14,20 | 14,45 | 00:00:00 | | 2003-04-17 | 15,00 | 57.900 | 15,35 | 14,25 | 14,25 | 00:00:00 | | 2003-04-18 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2003-04-21 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2003-04-22 | 15,25 | 36.900 | 15,55 | 14,90 | 15,15 | 00:00:00 | | 2003-04-23 | 15,60 | 29.400 | 15,85 | 15,35 | 15,35 | 00:00:00 | | 2003-04-24 | 15,15 | 28.400 | 15,70 | 15,05 | 15,70 | 00:00:00 | | 2003-04-25 | 15,05 | 13.700 | 15,25 | 15,05 | 15,10 | 00:00:00 | | 2003-04-28 | 15,65 | 18.300 | 15,75 | 15,05 | 15,05 | 00:00:00 | | 2003-04-29 | 15,75 | 12.400 | 15,85 | 15,65 | 15,70 | 00:00:00 | | 2003-04-30 | 15,90 | 28.300 | 16,10 | 15,75 | 15,75 | 00:00:00 | | 2003-05-01 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2003-05-02 | 16,10 | 27.900 | 16,55 | 15,90 | 15,95 | 00:00:00 | | 2003-05-05 | 16,05 | 42.400 | 16,55 | 15,90 | 16,20 | 00:00:00 | | 2003-05-06 | 16,15 | 20.300 | 16,15 | 15,80 | 15,95 | 00:00:00 | | 2003-05-07 | 16,00 | 17.600 | 16,20 | 15,95 | 16,20 | 00:00:00 | | 2003-05-08 | 15,90 | 17.500 | 16,15 | 15,90 | 16,12 | 00:00:00 | | 2003-05-09 | 16,10 | 10.700 | 16,10 | 15,70 | 16,10 | 00:00:00 | | 2003-05-12 | 16,10 | 12.400 | 16,20 | 15,95 | 16,20 | 00:00:00 | | 2003-05-13 | 15,90 | 17.000 | 16,10 | 15,65 | 16,10 | 00:00:00 | | 2003-05-14 | 16,00 | 4.100 | 16,05 | 15,80 | 15,80 | 00:00:00 | | 2003-05-15 | 16,20 | 16.200 | 16,20 | 15,80 | 16,00 | 00:00:00 | | 2003-05-16 | 16,20 | 9.500 | 16,50 | 16,05 | 16,10 | 00:00:00 | | 2003-05-19 | 15,85 | 22.400 | 16,25 | 15,68 | 16,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
