|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 45,95 | 31.200 | 46,26 | 45,13 | 45,25 | 00:00:00 | | 2004-11-30 | 45,95 | 12.600 | 46,46 | 45,75 | 46,30 | 00:00:00 | | 2004-12-01 | 46,60 | 20.200 | 46,88 | 45,50 | 45,50 | 00:00:00 | | 2004-12-02 | 46,68 | 16.800 | 46,90 | 46,41 | 46,82 | 00:00:00 | | 2004-12-03 | 46,37 | 10.500 | 46,83 | 45,98 | 46,80 | 00:00:00 | | 2004-12-06 | 46,27 | 8.800 | 46,38 | 45,97 | 46,25 | 00:00:00 | | 2004-12-07 | 46,03 | 11.600 | 46,50 | 45,79 | 46,20 | 00:00:00 | | 2004-12-08 | 45,75 | 13.300 | 45,90 | 45,00 | 45,80 | 00:00:00 | | 2004-12-09 | 45,54 | 11.100 | 46,20 | 45,32 | 45,75 | 00:00:00 | | 2004-12-10 | 45,40 | 5.700 | 45,70 | 45,06 | 45,70 | 00:00:00 | | 2004-12-13 | 46,38 | 14.300 | 46,50 | 45,24 | 45,55 | 00:00:00 | | 2004-12-14 | 46,76 | 20.700 | 47,00 | 46,60 | 46,60 | 00:00:00 | | 2004-12-15 | 46,55 | 13.600 | 47,02 | 46,42 | 46,90 | 00:00:00 | | 2004-12-16 | 46,70 | 9.100 | 46,82 | 46,50 | 46,80 | 00:00:00 | | 2004-12-17 | 46,50 | 7.900 | 46,80 | 46,40 | 46,70 | 00:00:00 | | 2004-12-20 | 46,60 | 11.300 | 47,07 | 46,46 | 46,50 | 00:00:00 | | 2004-12-21 | 46,48 | 14.400 | 46,77 | 46,18 | 46,70 | 00:00:00 | | 2004-12-22 | 46,43 | 10.600 | 46,60 | 46,15 | 46,60 | 00:00:00 | | 2004-12-23 | 47,20 | 18.100 | 47,25 | 46,25 | 46,25 | 00:00:00 | | 2004-12-24 | 47,20 | 0 | 47,20 | 47,20 | 47,20 | 00:00:00 | | 2004-12-27 | 46,68 | 12.300 | 47,40 | 46,58 | 47,30 | 00:00:00 | | 2004-12-28 | 47,02 | 6.600 | 47,08 | 46,80 | 46,90 | 00:00:00 | | 2004-12-29 | 46,43 | 8.700 | 47,20 | 46,43 | 46,90 | 00:00:00 | | 2004-12-30 | 46,75 | 6.000 | 47,00 | 46,72 | 46,75 | 00:00:00 | | 2004-12-31 | 46,75 | 0 | 46,75 | 46,75 | 46,75 | 00:00:00 | | 2005-01-03 | 47,72 | 20.400 | 47,75 | 46,80 | 46,80 | 00:00:00 | | 2005-01-04 | 48,30 | 25.200 | 48,80 | 47,55 | 47,90 | 00:00:00 | | 2005-01-05 | 48,00 | 18.200 | 48,16 | 47,78 | 48,10 | 00:00:00 | | 2005-01-06 | 48,42 | 21.700 | 48,80 | 47,95 | 47,95 | 00:00:00 | | 2005-01-07 | 48,25 | 15.300 | 48,41 | 47,95 | 48,35 | 00:00:00 | | 2005-01-10 | 48,40 | 11.100 | 48,40 | 48,12 | 48,33 | 00:00:00 | | 2005-01-11 | 48,37 | 19.200 | 48,58 | 47,65 | 48,48 | 00:00:00 | | 2005-01-12 | 49,06 | 19.100 | 49,18 | 48,35 | 48,55 | 00:00:00 | | 2005-01-13 | 48,75 | 20.400 | 49,30 | 48,36 | 49,20 | 00:00:00 | | 2005-01-14 | 49,55 | 16.900 | 49,55 | 48,45 | 48,48 | 00:00:00 | | 2005-01-17 | 49,57 | 20.100 | 49,85 | 49,24 | 49,85 | 00:00:00 | | 2005-01-18 | 50,40 | 27.400 | 50,42 | 48,92 | 49,30 | 00:00:00 | | 2005-01-19 | 50,97 | 35.600 | 51,10 | 50,10 | 50,10 | 00:00:00 | | 2005-01-20 | 51,23 | 32.200 | 51,30 | 50,70 | 51,00 | 00:00:00 | | 2005-01-21 | 51,47 | 25.200 | 51,65 | 50,96 | 51,20 | 00:00:00 | | 2005-01-24 | 51,95 | 31.500 | 51,99 | 51,20 | 51,40 | 00:00:00 | | 2005-01-25 | 52,58 | 30.600 | 52,62 | 51,70 | 51,96 | 00:00:00 | | 2005-01-26 | 52,58 | 0 | 52,58 | 52,58 | 52,58 | 00:00:00 | | 2005-01-27 | 51,94 | 24.000 | 52,70 | 51,68 | 52,55 | 00:00:00 | | 2005-01-28 | 51,45 | 16.800 | 52,15 | 51,31 | 52,15 | 00:00:00 | | 2005-01-31 | 53,24 | 25.700 | 53,25 | 51,58 | 51,70 | 00:00:00 | | 2005-02-01 | 53,88 | 34.000 | 53,98 | 52,93 | 53,25 | 00:00:00 | | 2005-02-02 | 53,95 | 27.200 | 54,14 | 53,63 | 54,10 | 00:00:00 | | 2005-02-03 | 53,98 | 23.700 | 54,04 | 53,31 | 53,90 | 00:00:00 | | 2005-02-04 | 55,83 | 27.500 | 55,92 | 53,82 | 54,00 | 00:00:00 | | 2005-02-07 | 57,28 | 44.700 | 57,28 | 55,89 | 56,10 | 00:00:00 | | 2005-02-08 | 56,33 | 44.900 | 57,78 | 56,00 | 57,20 | 00:00:00 | | 2005-02-09 | 55,60 | 32.500 | 56,45 | 55,46 | 56,45 | 00:00:00 | | 2005-02-10 | 55,00 | 62.300 | 55,78 | 54,85 | 55,65 | 00:00:00 | | 2005-02-11 | 56,05 | 34.900 | 56,05 | 55,00 | 55,00 | 00:00:00 | | 2005-02-14 | 56,25 | 22.400 | 56,30 | 55,85 | 56,21 | 00:00:00 | | 2005-02-15 | 55,94 | 21.100 | 56,40 | 55,50 | 56,40 | 00:00:00 | | 2005-02-16 | 55,85 | 13.800 | 56,00 | 55,45 | 55,70 | 00:00:00 | | 2005-02-17 | 56,26 | 13.500 | 56,35 | 55,91 | 55,92 | 00:00:00 | | 2005-02-18 | 56,63 | 12.000 | 56,63 | 56,20 | 56,30 | 00:00:00 | | 2005-02-21 | 57,00 | 15.700 | 57,00 | 56,48 | 56,80 | 00:00:00 | | 2005-02-22 | 55,86 | 12.500 | 56,99 | 55,85 | 56,90 | 00:00:00 | | 2005-02-23 | 55,10 | 31.100 | 55,68 | 54,96 | 55,65 | 00:00:00 | | 2005-02-24 | 55,54 | 30.400 | 55,63 | 54,30 | 55,09 | 00:00:00 | | 2005-02-25 | 56,65 | 15.700 | 56,90 | 55,71 | 55,75 | 00:00:00 | | 2005-02-28 | 55,81 | 12.700 | 56,98 | 55,57 | 56,90 | 00:00:00 | | 2005-03-01 | 58,30 | 44.500 | 58,44 | 55,05 | 55,75 | 00:00:00 | | 2005-03-02 | 58,10 | 25.300 | 58,29 | 57,68 | 58,10 | 00:00:00 | | 2005-03-03 | 57,90 | 21.400 | 58,15 | 57,75 | 57,90 | 00:00:00 | | 2005-03-04 | 59,90 | 42.000 | 59,93 | 58,05 | 58,05 | 00:00:00 | | 2005-03-07 | 60,86 | 43.300 | 60,91 | 59,95 | 59,95 | 00:00:00 | | 2005-03-08 | 59,75 | 41.200 | 60,84 | 59,40 | 60,75 | 00:00:00 | | 2005-03-09 | 60,50 | 20.000 | 60,71 | 59,85 | 59,85 | 00:00:00 | | 2005-03-10 | 60,02 | 20.100 | 60,47 | 59,78 | 60,35 | 00:00:00 | | 2005-03-11 | 59,25 | 19.700 | 60,35 | 58,87 | 60,10 | 00:00:00 | | 2005-03-14 | 59,36 | 43.100 | 59,40 | 57,75 | 59,10 | 00:00:00 | | 2005-03-15 | 58,56 | 13.900 | 59,30 | 58,46 | 59,30 | 00:00:00 | | 2005-03-16 | 57,50 | 26.200 | 58,55 | 57,40 | 58,55 | 00:00:00 | | 2005-03-17 | 57,30 | 25.300 | 57,75 | 56,85 | 57,65 | 00:00:00 | | 2005-03-18 | 57,59 | 15.900 | 57,63 | 57,08 | 57,25 | 00:00:00 | | 2005-03-21 | 58,21 | 14.500 | 58,48 | 57,30 | 57,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
