|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 24,50 | 23.900 | 24,55 | 24,30 | 24,50 | 00:00:00 | | 2003-09-09 | 23,50 | 65.400 | 24,50 | 23,25 | 24,40 | 00:00:00 | | 2003-09-10 | 23,10 | 76.800 | 23,55 | 22,60 | 23,55 | 00:00:00 | | 2003-09-11 | 23,70 | 61.600 | 24,10 | 22,33 | 23,00 | 00:00:00 | | 2003-09-12 | 23,75 | 18.800 | 24,00 | 23,50 | 24,00 | 00:00:00 | | 2003-09-15 | 23,85 | 27.400 | 23,95 | 23,40 | 23,75 | 00:00:00 | | 2003-09-16 | 23,50 | 14.600 | 23,90 | 23,50 | 23,90 | 00:00:00 | | 2003-09-17 | 23,95 | 28.700 | 24,05 | 23,90 | 23,90 | 00:00:00 | | 2003-09-18 | 24,30 | 42.800 | 24,39 | 23,80 | 24,05 | 00:00:00 | | 2003-09-19 | 24,60 | 80.400 | 24,83 | 24,27 | 24,45 | 00:00:00 | | 2003-09-22 | 24,30 | 80.200 | 24,50 | 24,18 | 24,45 | 00:00:00 | | 2003-09-23 | 24,35 | 28.700 | 24,45 | 24,25 | 24,35 | 00:00:00 | | 2003-09-24 | 23,72 | 52.500 | 24,85 | 23,60 | 24,30 | 00:00:00 | | 2003-09-25 | 24,05 | 38.000 | 24,35 | 23,85 | 23,85 | 00:00:00 | | 2003-09-26 | 25,00 | 133.900 | 25,05 | 24,00 | 24,00 | 00:00:00 | | 2003-09-29 | 25,05 | 60.900 | 25,22 | 24,70 | 24,70 | 00:00:00 | | 2003-09-30 | 24,78 | 30.800 | 25,10 | 24,65 | 25,00 | 00:00:00 | | 2003-10-01 | 25,10 | 37.100 | 25,10 | 24,65 | 24,78 | 00:00:00 | | 2003-10-02 | 24,70 | 24.700 | 25,15 | 24,70 | 24,85 | 00:00:00 | | 2003-10-03 | 25,40 | 22.400 | 25,45 | 24,75 | 24,75 | 00:00:00 | | 2003-10-06 | 25,95 | 75.100 | 26,10 | 25,13 | 25,20 | 00:00:00 | | 2003-10-07 | 25,70 | 33.100 | 26,00 | 25,60 | 26,00 | 00:00:00 | | 2003-10-08 | 26,20 | 54.100 | 26,90 | 25,63 | 25,90 | 00:00:00 | | 2003-10-09 | 27,10 | 63.300 | 27,25 | 26,10 | 26,20 | 00:00:00 | | 2003-10-10 | 26,97 | 53.500 | 27,40 | 26,70 | 27,20 | 00:00:00 | | 2003-10-13 | 27,50 | 61.300 | 27,60 | 27,05 | 27,05 | 00:00:00 | | 2003-10-14 | 27,50 | 49.900 | 27,90 | 27,15 | 27,60 | 00:00:00 | | 2003-10-15 | 27,90 | 81.800 | 28,25 | 27,60 | 27,80 | 00:00:00 | | 2003-10-16 | 28,30 | 51.000 | 28,35 | 27,60 | 27,90 | 00:00:00 | | 2003-10-17 | 28,00 | 59.600 | 28,50 | 27,97 | 28,25 | 00:00:00 | | 2003-10-20 | 28,35 | 37.700 | 28,40 | 27,85 | 28,05 | 00:00:00 | | 2003-10-21 | 28,10 | 46.600 | 28,45 | 27,60 | 28,45 | 00:00:00 | | 2003-10-22 | 27,65 | 50.800 | 27,95 | 27,30 | 27,90 | 00:00:00 | | 2003-10-23 | 27,50 | 94.600 | 27,70 | 26,35 | 27,00 | 00:00:00 | | 2003-10-24 | 27,89 | 39.400 | 28,24 | 27,47 | 27,50 | 00:00:00 | | 2003-10-27 | 28,75 | 62.500 | 28,75 | 27,85 | 27,85 | 00:00:00 | | 2003-10-28 | 28,90 | 68.500 | 29,45 | 28,60 | 28,70 | 00:00:00 | | 2003-10-29 | 29,18 | 69.700 | 29,40 | 28,60 | 29,25 | 00:00:00 | | 2003-10-30 | 29,00 | 70.000 | 29,10 | 28,35 | 28,80 | 00:00:00 | | 2003-10-31 | 29,25 | 59.200 | 29,30 | 28,70 | 28,70 | 00:00:00 | | 2003-11-03 | 29,57 | 70.100 | 29,59 | 29,20 | 29,20 | 00:00:00 | | 2003-11-04 | 29,35 | 56.800 | 29,72 | 29,17 | 29,50 | 00:00:00 | | 2003-11-05 | 28,80 | 31.400 | 29,26 | 28,70 | 29,25 | 00:00:00 | | 2003-11-06 | 28,50 | 38.600 | 28,80 | 28,35 | 28,65 | 00:00:00 | | 2003-11-07 | 29,30 | 44.100 | 29,30 | 28,60 | 28,60 | 00:00:00 | | 2003-11-10 | 29,40 | 42.300 | 29,47 | 29,10 | 29,30 | 00:00:00 | | 2003-11-11 | 29,30 | 36.000 | 29,37 | 28,95 | 29,20 | 00:00:00 | | 2003-11-12 | 29,70 | 57.600 | 29,70 | 29,05 | 29,40 | 00:00:00 | | 2003-11-13 | 29,33 | 35.500 | 29,75 | 28,90 | 29,70 | 00:00:00 | | 2003-11-14 | 29,50 | 18.800 | 29,50 | 29,10 | 29,20 | 00:00:00 | | 2003-11-17 | 28,65 | 31.300 | 29,10 | 28,50 | 29,00 | 00:00:00 | | 2003-11-18 | 28,50 | 16.600 | 28,95 | 28,50 | 28,80 | 00:00:00 | | 2003-11-19 | 28,30 | 57.200 | 28,39 | 27,70 | 28,10 | 00:00:00 | | 2003-11-20 | 27,65 | 39.300 | 28,45 | 27,55 | 28,35 | 00:00:00 | | 2003-11-21 | 28,06 | 23.200 | 28,25 | 27,55 | 27,55 | 00:00:00 | | 2003-11-24 | 29,10 | 64.100 | 29,20 | 28,00 | 28,00 | 00:00:00 | | 2003-11-25 | 29,50 | 41.100 | 29,56 | 29,10 | 29,20 | 00:00:00 | | 2003-11-26 | 29,15 | 56.500 | 29,85 | 29,10 | 29,45 | 00:00:00 | | 2003-11-27 | 29,28 | 16.000 | 29,40 | 29,13 | 29,30 | 00:00:00 | | 2003-11-28 | 29,05 | 23.400 | 29,40 | 28,55 | 29,30 | 00:00:00 | | 2003-12-01 | 29,70 | 42.500 | 29,75 | 29,20 | 29,20 | 00:00:00 | | 2003-12-02 | 29,25 | 42.200 | 29,75 | 29,10 | 29,60 | 00:00:00 | | 2003-12-03 | 29,70 | 43.600 | 29,75 | 29,20 | 29,20 | 00:00:00 | | 2003-12-04 | 30,30 | 164.900 | 30,55 | 29,50 | 29,50 | 00:00:00 | | 2003-12-05 | 30,50 | 61.500 | 30,80 | 30,20 | 30,25 | 00:00:00 | | 2003-12-08 | 30,65 | 36.300 | 30,72 | 30,05 | 30,10 | 00:00:00 | | 2003-12-09 | 30,85 | 43.000 | 31,08 | 30,75 | 30,85 | 00:00:00 | | 2003-12-10 | 30,60 | 62.100 | 31,10 | 30,40 | 30,80 | 00:00:00 | | 2003-12-11 | 30,50 | 38.300 | 31,15 | 30,40 | 30,80 | 00:00:00 | | 2003-12-12 | 30,75 | 23.700 | 30,90 | 30,55 | 30,55 | 00:00:00 | | 2003-12-15 | 30,85 | 30.000 | 31,20 | 30,70 | 31,00 | 00:00:00 | | 2003-12-16 | 30,75 | 35.000 | 31,15 | 30,65 | 30,85 | 00:00:00 | | 2003-12-17 | 30,10 | 35.700 | 30,85 | 29,90 | 30,85 | 00:00:00 | | 2003-12-18 | 30,25 | 23.400 | 30,30 | 29,88 | 29,95 | 00:00:00 | | 2003-12-19 | 30,05 | 34.600 | 30,45 | 29,80 | 30,10 | 00:00:00 | | 2003-12-22 | 29,95 | 26.300 | 30,20 | 29,80 | 30,10 | 00:00:00 | | 2003-12-23 | 29,95 | 18.400 | 30,10 | 29,72 | 30,00 | 00:00:00 | | 2003-12-24 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2003-12-25 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2003-12-26 | 29,95 | 0 | 29,95 | 29,95 | 29,95 | 00:00:00 | | 2003-12-29 | 29,80 | 16.400 | 30,06 | 29,70 | 29,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
