|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 58,21 | 14.500 | 58,48 | 57,30 | 57,65 | 00:00:00 | | 2005-03-22 | 57,80 | 18.600 | 58,24 | 57,66 | 58,20 | 00:00:00 | | 2005-03-23 | 57,60 | 19.500 | 57,70 | 56,92 | 57,40 | 00:00:00 | | 2005-03-24 | 57,40 | 14.000 | 57,62 | 57,16 | 57,60 | 00:00:00 | | 2005-03-25 | 57,40 | 0 | 57,40 | 57,40 | 57,40 | 00:00:00 | | 2005-03-28 | 57,40 | 0 | 57,40 | 57,40 | 57,40 | 00:00:00 | | 2005-03-29 | 57,05 | 20.300 | 57,28 | 56,71 | 57,10 | 00:00:00 | | 2005-03-30 | 56,90 | 35.300 | 56,93 | 55,70 | 56,75 | 00:00:00 | | 2005-03-31 | 59,70 | 37.800 | 59,85 | 56,88 | 57,10 | 00:00:00 | | 2005-04-01 | 62,58 | 61.900 | 62,95 | 60,60 | 60,60 | 00:00:00 | | 2005-04-04 | 63,60 | 43.600 | 63,62 | 62,41 | 62,82 | 00:00:00 | | 2005-04-05 | 63,20 | 31.400 | 64,14 | 62,87 | 63,75 | 00:00:00 | | 2005-04-06 | 63,85 | 20.600 | 63,90 | 63,10 | 63,35 | 00:00:00 | | 2005-04-07 | 63,99 | 24.000 | 63,99 | 63,30 | 63,75 | 00:00:00 | | 2005-04-08 | 63,86 | 15.400 | 64,30 | 63,60 | 64,00 | 00:00:00 | | 2005-04-11 | 63,90 | 16.600 | 64,10 | 63,45 | 63,65 | 00:00:00 | | 2005-04-12 | 62,62 | 27.100 | 63,67 | 62,39 | 63,40 | 00:00:00 | | 2005-04-13 | 62,58 | 11.900 | 63,15 | 62,30 | 63,05 | 00:00:00 | | 2005-04-14 | 62,40 | 16.500 | 62,62 | 61,93 | 62,50 | 00:00:00 | | 2005-04-15 | 60,95 | 21.700 | 62,10 | 60,93 | 62,10 | 00:00:00 | | 2005-04-18 | 60,20 | 90.400 | 60,38 | 58,86 | 60,10 | 00:00:00 | | 2005-04-19 | 59,45 | 24.000 | 60,50 | 59,26 | 60,50 | 00:00:00 | | 2005-04-20 | 59,55 | 18.800 | 59,73 | 59,18 | 59,70 | 00:00:00 | | 2005-04-21 | 59,35 | 17.000 | 59,57 | 58,91 | 59,10 | 00:00:00 | | 2005-04-22 | 59,35 | 22.500 | 60,09 | 59,09 | 59,40 | 00:00:00 | | 2005-04-25 | 59,20 | 13.700 | 59,40 | 58,72 | 59,10 | 00:00:00 | | 2005-04-26 | 58,20 | 33.500 | 59,20 | 57,90 | 58,95 | 00:00:00 | | 2005-04-27 | 57,20 | 65.300 | 57,75 | 56,19 | 57,65 | 00:00:00 | | 2005-04-28 | 57,05 | 17.700 | 58,00 | 56,78 | 57,20 | 00:00:00 | | 2005-04-29 | 57,00 | 13.000 | 57,55 | 56,88 | 57,08 | 00:00:00 | | 2005-05-02 | 58,20 | 21.000 | 58,27 | 57,15 | 57,15 | 00:00:00 | | 2005-05-03 | 58,86 | 25.900 | 58,87 | 57,77 | 58,40 | 00:00:00 | | 2005-05-04 | 55,62 | 108.900 | 59,20 | 54,75 | 59,20 | 00:00:00 | | 2005-05-05 | 56,00 | 14.800 | 56,43 | 55,05 | 55,05 | 00:00:00 | | 2005-05-06 | 55,45 | 24.300 | 56,30 | 55,19 | 56,30 | 00:00:00 | | 2005-05-09 | 55,00 | 26.100 | 55,72 | 54,70 | 55,35 | 00:00:00 | | 2005-05-10 | 54,90 | 19.800 | 55,95 | 54,75 | 55,00 | 00:00:00 | | 2005-05-11 | 55,45 | 16.300 | 55,51 | 54,70 | 54,70 | 00:00:00 | | 2005-05-12 | 56,40 | 29.400 | 56,50 | 55,60 | 55,60 | 00:00:00 | | 2005-05-13 | 55,80 | 12.800 | 56,16 | 55,25 | 55,25 | 00:00:00 | | 2005-05-16 | 55,80 | 7.200 | 56,30 | 55,70 | 55,80 | 00:00:00 | | 2005-05-17 | 55,90 | 8.600 | 56,15 | 55,36 | 55,90 | 00:00:00 | | 2005-05-18 | 57,05 | 15.700 | 57,05 | 55,95 | 56,20 | 00:00:00 | | 2005-05-19 | 57,35 | 21.500 | 57,62 | 57,10 | 57,10 | 00:00:00 | | 2005-05-20 | 57,10 | 10.400 | 57,62 | 56,72 | 57,62 | 00:00:00 | | 2005-05-23 | 58,25 | 16.400 | 58,25 | 57,40 | 57,75 | 00:00:00 | | 2005-05-24 | 57,40 | 7.200 | 58,20 | 57,18 | 58,20 | 00:00:00 | | 2005-05-25 | 58,07 | 11.100 | 58,30 | 57,30 | 57,30 | 00:00:00 | | 2005-05-26 | 58,30 | 6.600 | 58,50 | 57,98 | 58,10 | 00:00:00 | | 2005-05-27 | 58,00 | 6.600 | 58,27 | 57,35 | 58,20 | 00:00:00 | | 2005-05-30 | 58,00 | 8.500 | 58,10 | 57,59 | 57,80 | 00:00:00 | | 2005-05-31 | 57,65 | 13.100 | 58,20 | 57,55 | 58,20 | 00:00:00 | | 2005-06-01 | 58,20 | 15.800 | 58,40 | 57,59 | 57,60 | 00:00:00 | | 2005-06-02 | 58,20 | 13.000 | 58,86 | 57,90 | 57,90 | 00:00:00 | | 2005-06-03 | 58,86 | 16.300 | 59,40 | 58,21 | 58,40 | 00:00:00 | | 2005-06-06 | 58,40 | 14.600 | 59,23 | 58,24 | 59,00 | 00:00:00 | | 2005-06-07 | 57,65 | 35.200 | 57,90 | 56,62 | 57,70 | 00:00:00 | | 2005-06-08 | 57,98 | 16.300 | 58,00 | 57,20 | 57,20 | 00:00:00 | | 2005-06-09 | 57,65 | 8.400 | 58,13 | 57,50 | 57,95 | 00:00:00 | | 2005-06-10 | 57,70 | 10.300 | 58,05 | 57,62 | 57,70 | 00:00:00 | | 2005-06-13 | 57,95 | 10.400 | 58,08 | 57,53 | 57,75 | 00:00:00 | | 2005-06-14 | 57,15 | 10.400 | 57,90 | 57,05 | 57,90 | 00:00:00 | | 2005-06-15 | 57,25 | 12.300 | 57,84 | 57,10 | 57,10 | 00:00:00 | | 2005-06-16 | 57,32 | 11.800 | 57,90 | 57,08 | 57,90 | 00:00:00 | | 2005-06-17 | 57,32 | 11.200 | 57,66 | 57,28 | 57,50 | 00:00:00 | | 2005-06-20 | 58,43 | 19.800 | 58,71 | 57,65 | 57,80 | 00:00:00 | | 2005-06-21 | 60,35 | 31.100 | 60,39 | 58,35 | 58,40 | 00:00:00 | | 2005-06-22 | 61,36 | 37.500 | 61,83 | 59,97 | 60,10 | 00:00:00 | | 2005-06-23 | 59,90 | 35.800 | 61,50 | 59,67 | 61,50 | 00:00:00 | | 2005-06-24 | 58,98 | 20.200 | 59,62 | 58,77 | 59,40 | 00:00:00 | | 2005-06-27 | 58,60 | 13.100 | 59,05 | 58,35 | 58,90 | 00:00:00 | | 2005-06-28 | 59,75 | 14.800 | 59,75 | 58,65 | 58,65 | 00:00:00 | | 2005-06-29 | 60,80 | 24.800 | 60,88 | 59,37 | 59,80 | 00:00:00 | | 2005-06-30 | 59,65 | 12.800 | 60,60 | 59,48 | 60,60 | 00:00:00 | | 2005-07-01 | 59,82 | 9.200 | 59,82 | 59,01 | 59,67 | 00:00:00 | | 2005-07-04 | 59,90 | 6.300 | 60,34 | 59,81 | 59,90 | 00:00:00 | | 2005-07-05 | 59,25 | 13.700 | 59,93 | 58,38 | 59,93 | 00:00:00 | | 2005-07-06 | 59,00 | 6.000 | 59,40 | 58,67 | 59,40 | 00:00:00 | | 2005-07-07 | 58,55 | 41.700 | 58,62 | 56,35 | 58,50 | 00:00:00 | | 2005-07-08 | 58,68 | 19.100 | 58,68 | 57,52 | 58,55 | 00:00:00 | | 2005-07-11 | 59,00 | 17.500 | 59,10 | 58,46 | 58,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
