|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 15,85 | 22.400 | 16,25 | 15,68 | 16,25 | 00:00:00 | | 2003-05-20 | 16,00 | 9.800 | 16,10 | 15,70 | 15,85 | 00:00:00 | | 2003-05-21 | 15,80 | 9.900 | 16,15 | 15,60 | 16,15 | 00:00:00 | | 2003-05-22 | 16,00 | 12.200 | 16,00 | 15,70 | 15,70 | 00:00:00 | | 2003-05-23 | 15,80 | 16.800 | 16,00 | 15,65 | 16,00 | 00:00:00 | | 2003-05-26 | 15,52 | 9.900 | 15,80 | 15,52 | 15,75 | 00:00:00 | | 2003-05-27 | 15,90 | 11.900 | 15,90 | 15,35 | 15,70 | 00:00:00 | | 2003-05-28 | 16,10 | 10.400 | 16,25 | 15,90 | 15,90 | 00:00:00 | | 2003-05-29 | 16,50 | 2.900 | 16,50 | 16,00 | 16,00 | 00:00:00 | | 2003-05-30 | 16,65 | 14.400 | 16,85 | 16,30 | 16,40 | 00:00:00 | | 2003-06-02 | 16,70 | 18.300 | 16,85 | 16,60 | 16,85 | 00:00:00 | | 2003-06-03 | 16,75 | 21.200 | 16,80 | 16,40 | 16,60 | 00:00:00 | | 2003-06-04 | 17,60 | 58.900 | 18,00 | 16,80 | 16,80 | 00:00:00 | | 2003-06-05 | 18,00 | 20.500 | 18,00 | 17,55 | 17,75 | 00:00:00 | | 2003-06-06 | 18,50 | 28.000 | 18,60 | 18,05 | 18,05 | 00:00:00 | | 2003-06-09 | 18,40 | 3.000 | 18,52 | 18,40 | 18,52 | 00:00:00 | | 2003-06-10 | 18,20 | 27.700 | 18,45 | 18,20 | 18,40 | 00:00:00 | | 2003-06-11 | 18,45 | 29.000 | 18,75 | 18,10 | 18,10 | 00:00:00 | | 2003-06-12 | 18,34 | 15.800 | 18,50 | 18,25 | 18,30 | 00:00:00 | | 2003-06-13 | 18,17 | 16.000 | 18,30 | 17,98 | 18,28 | 00:00:00 | | 2003-06-16 | 18,15 | 15.500 | 18,23 | 17,90 | 17,90 | 00:00:00 | | 2003-06-17 | 18,40 | 22.400 | 18,47 | 18,30 | 18,30 | 00:00:00 | | 2003-06-18 | 18,50 | 25.300 | 18,53 | 18,30 | 18,30 | 00:00:00 | | 2003-06-19 | 18,40 | 14.500 | 18,50 | 18,35 | 18,50 | 00:00:00 | | 2003-06-20 | 18,43 | 113.900 | 18,50 | 18,27 | 18,40 | 00:00:00 | | 2003-06-23 | 18,15 | 67.000 | 18,35 | 18,10 | 18,35 | 00:00:00 | | 2003-06-24 | 17,95 | 12.500 | 18,15 | 17,93 | 18,10 | 00:00:00 | | 2003-06-25 | 18,25 | 13.100 | 18,28 | 18,10 | 18,15 | 00:00:00 | | 2003-06-26 | 18,40 | 17.500 | 18,45 | 17,97 | 18,00 | 00:00:00 | | 2003-06-27 | 18,35 | 12.700 | 18,54 | 18,35 | 18,35 | 00:00:00 | | 2003-06-30 | 18,25 | 13.400 | 18,55 | 18,25 | 18,50 | 00:00:00 | | 2003-07-01 | 18,10 | 20.900 | 18,25 | 18,05 | 18,25 | 00:00:00 | | 2003-07-02 | 18,30 | 12.500 | 18,45 | 18,15 | 18,30 | 00:00:00 | | 2003-07-03 | 18,80 | 31.700 | 18,93 | 18,30 | 18,30 | 00:00:00 | | 2003-07-04 | 18,90 | 18.400 | 18,98 | 18,70 | 18,70 | 00:00:00 | | 2003-07-07 | 19,15 | 24.300 | 19,18 | 18,90 | 18,99 | 00:00:00 | | 2003-07-08 | 19,05 | 11.800 | 19,18 | 19,05 | 19,10 | 00:00:00 | | 2003-07-09 | 19,45 | 19.000 | 19,45 | 19,05 | 19,05 | 00:00:00 | | 2003-07-10 | 19,15 | 921.700 | 19,45 | 19,15 | 19,30 | 00:00:00 | | 2003-07-11 | 19,55 | 62.100 | 19,70 | 19,15 | 19,30 | 00:00:00 | | 2003-07-14 | 19,53 | 23.900 | 19,70 | 19,37 | 19,70 | 00:00:00 | | 2003-07-15 | 19,60 | 40.000 | 19,84 | 19,50 | 19,60 | 00:00:00 | | 2003-07-16 | 19,50 | 29.500 | 19,80 | 19,45 | 19,65 | 00:00:00 | | 2003-07-17 | 19,20 | 22.900 | 19,55 | 18,95 | 19,55 | 00:00:00 | | 2003-07-18 | 19,73 | 18.500 | 19,80 | 19,15 | 19,15 | 00:00:00 | | 2003-07-21 | 19,43 | 14.300 | 19,75 | 19,40 | 19,75 | 00:00:00 | | 2003-07-22 | 19,30 | 23.200 | 19,35 | 19,05 | 19,30 | 00:00:00 | | 2003-07-23 | 19,15 | 11.600 | 19,35 | 19,10 | 19,35 | 00:00:00 | | 2003-07-24 | 19,60 | 14.400 | 19,60 | 19,02 | 19,10 | 00:00:00 | | 2003-07-25 | 19,60 | 18.200 | 19,75 | 19,43 | 19,45 | 00:00:00 | | 2003-07-28 | 19,70 | 24.300 | 19,88 | 19,65 | 19,80 | 00:00:00 | | 2003-07-29 | 19,65 | 15.300 | 19,80 | 19,60 | 19,80 | 00:00:00 | | 2003-07-30 | 19,95 | 41.200 | 20,05 | 19,65 | 19,70 | 00:00:00 | | 2003-07-31 | 21,15 | 126.000 | 21,20 | 19,95 | 20,00 | 00:00:00 | | 2003-08-01 | 21,50 | 89.700 | 21,70 | 21,15 | 21,45 | 00:00:00 | | 2003-08-04 | 21,00 | 93.800 | 21,78 | 20,45 | 21,78 | 00:00:00 | | 2003-08-05 | 20,90 | 33.500 | 21,00 | 20,75 | 20,90 | 00:00:00 | | 2003-08-06 | 20,90 | 23.000 | 20,90 | 20,60 | 20,70 | 00:00:00 | | 2003-08-07 | 21,15 | 51.500 | 21,20 | 20,75 | 21,00 | 00:00:00 | | 2003-08-08 | 21,15 | 26.600 | 21,48 | 21,05 | 21,20 | 00:00:00 | | 2003-08-11 | 21,27 | 20.500 | 21,45 | 21,15 | 21,45 | 00:00:00 | | 2003-08-12 | 21,05 | 26.300 | 21,35 | 20,90 | 21,30 | 00:00:00 | | 2003-08-13 | 21,80 | 73.500 | 21,90 | 21,10 | 21,10 | 00:00:00 | | 2003-08-14 | 21,95 | 70.400 | 22,10 | 21,80 | 21,80 | 00:00:00 | | 2003-08-15 | 22,70 | 79.200 | 23,00 | 21,80 | 22,10 | 00:00:00 | | 2003-08-18 | 22,35 | 74.300 | 22,75 | 22,00 | 22,75 | 00:00:00 | | 2003-08-19 | 22,60 | 107.200 | 22,93 | 22,30 | 22,40 | 00:00:00 | | 2003-08-20 | 22,76 | 128.200 | 23,15 | 22,45 | 23,00 | 00:00:00 | | 2003-08-21 | 23,45 | 115.100 | 23,53 | 22,90 | 22,95 | 00:00:00 | | 2003-08-22 | 23,35 | 44.800 | 23,60 | 23,20 | 23,55 | 00:00:00 | | 2003-08-25 | 22,80 | 61.000 | 23,55 | 22,70 | 23,55 | 00:00:00 | | 2003-08-26 | 22,95 | 22.300 | 23,00 | 22,65 | 22,70 | 00:00:00 | | 2003-08-27 | 22,70 | 32.700 | 23,00 | 22,45 | 23,00 | 00:00:00 | | 2003-08-28 | 23,60 | 40.300 | 23,70 | 22,50 | 22,65 | 00:00:00 | | 2003-08-29 | 23,50 | 62.400 | 24,00 | 23,35 | 23,55 | 00:00:00 | | 2003-09-01 | 23,50 | 41.500 | 24,00 | 23,45 | 23,75 | 00:00:00 | | 2003-09-02 | 23,70 | 37.100 | 23,85 | 23,65 | 23,80 | 00:00:00 | | 2003-09-03 | 24,50 | 106.400 | 24,60 | 23,90 | 23,90 | 00:00:00 | | 2003-09-04 | 24,08 | 81.900 | 24,60 | 23,85 | 24,30 | 00:00:00 | | 2003-09-05 | 24,40 | 21.600 | 24,45 | 24,02 | 24,05 | 00:00:00 | | 2003-09-08 | 24,50 | 23.900 | 24,55 | 24,30 | 24,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
