|
 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 | | 2000-04-24 | 19,40 | 0 | 19,40 | 19,40 | 19,40 | 00:00:00 | | 2000-04-25 | 19,85 | 50.700 | 19,85 | 19,45 | 19,50 | 00:00:00 | | 2000-04-26 | 20,05 | 59.200 | 20,10 | 19,90 | 19,90 | 00:00:00 | | 2000-04-27 | 19,80 | 58.400 | 20,15 | 19,70 | 20,15 | 00:00:00 | | 2000-04-28 | 20,00 | 51.700 | 20,15 | 19,85 | 20,00 | 00:00:00 | | 2000-05-01 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2000-05-02 | 19,83 | 79.900 | 20,40 | 19,80 | 20,10 | 00:00:00 | | 2000-05-03 | 20,20 | 42.500 | 20,20 | 19,60 | 19,83 | 00:00:00 | | 2000-05-04 | 20,60 | 112.400 | 20,60 | 19,95 | 20,10 | 00:00:00 | | 2000-05-05 | 20,95 | 161.900 | 21,00 | 20,70 | 20,70 | 00:00:00 | | 2000-05-08 | 20,95 | 62.900 | 21,05 | 20,55 | 21,00 | 00:00:00 | | 2000-05-09 | 20,95 | 0 | 20,95 | 20,95 | 20,95 | 00:00:00 | | 2000-05-10 | 20,70 | 71.300 | 20,90 | 20,40 | 20,90 | 00:00:00 | | 2000-05-11 | 20,00 | 96.000 | 20,70 | 19,90 | 20,65 | 00:00:00 | | 2000-05-12 | 19,55 | 86.100 | 20,20 | 19,55 | 20,20 | 00:00:00 | | 2000-05-15 | 20,00 | 103.500 | 20,05 | 19,95 | 20,00 | 00:00:00 | | 2000-05-16 | 20,15 | 83.000 | 20,55 | 20,00 | 20,40 | 00:00:00 | | 2000-05-17 | 19,55 | 71.200 | 20,25 | 19,55 | 20,15 | 00:00:00 | | 2000-05-18 | 19,95 | 66.000 | 20,10 | 19,55 | 19,75 | 00:00:00 | | 2000-05-19 | 19,75 | 181.700 | 20,00 | 19,70 | 20,00 | 00:00:00 | | 2000-05-22 | 19,40 | 133.900 | 20,00 | 19,30 | 19,75 | 00:00:00 | | 2000-05-23 | 19,50 | 82.000 | 19,60 | 19,35 | 19,60 | 00:00:00 | | 2000-05-24 | 19,30 | 86.100 | 19,70 | 19,10 | 19,70 | 00:00:00 | | 2000-05-25 | 19,85 | 68.900 | 19,90 | 19,40 | 19,50 | 00:00:00 | | 2000-05-26 | 19,60 | 68.500 | 19,85 | 19,30 | 19,85 | 00:00:00 | | 2000-05-29 | 19,35 | 58.500 | 19,85 | 19,10 | 19,80 | 00:00:00 | | 2000-05-30 | 19,30 | 64.000 | 19,40 | 18,95 | 19,40 | 00:00:00 | | 2000-05-31 | 19,90 | 86.400 | 19,90 | 19,50 | 19,55 | 00:00:00 | | 2000-06-01 | 19,82 | 29.100 | 20,00 | 19,70 | 19,90 | 00:00:00 | | 2000-06-02 | 19,90 | 53.500 | 19,95 | 19,70 | 19,90 | 00:00:00 | | 2000-06-05 | 19,90 | 98.800 | 20,15 | 19,65 | 19,80 | 00:00:00 | | 2000-06-06 | 19,75 | 54.300 | 20,00 | 19,65 | 19,95 | 00:00:00 | | 2000-06-07 | 19,40 | 134.800 | 20,20 | 19,35 | 19,70 | 00:00:00 | | 2000-06-08 | 19,35 | 51.600 | 19,80 | 19,26 | 19,75 | 00:00:00 | | 2000-06-09 | 19,50 | 43.600 | 19,60 | 19,15 | 19,60 | 00:00:00 | | 2000-06-12 | 19,65 | 7.400 | 19,65 | 19,50 | 19,60 | 00:00:00 | | 2000-06-13 | 19,30 | 35.100 | 19,70 | 19,15 | 19,65 | 00:00:00 | | 2000-06-14 | 19,28 | 54.700 | 19,40 | 19,20 | 19,40 | 00:00:00 | | 2000-06-15 | 19,40 | 47.500 | 19,55 | 19,35 | 19,45 | 00:00:00 | | 2000-06-16 | 19,20 | 60.900 | 19,70 | 19,20 | 19,30 | 00:00:00 | | 2000-06-19 | 19,20 | 0 | 19,20 | 19,20 | 19,20 | 00:00:00 | | 2000-06-20 | 19,50 | 91.200 | 19,50 | 19,05 | 19,10 | 00:00:00 | | 2000-06-21 | 19,10 | 37.000 | 19,45 | 19,10 | 19,45 | 00:00:00 | | 2000-06-22 | 19,00 | 64.600 | 19,30 | 18,80 | 19,30 | 00:00:00 | | 2000-06-23 | 18,10 | 84.500 | 19,00 | 18,10 | 19,00 | 00:00:00 | | 2000-06-26 | 18,30 | 59.600 | 18,60 | 18,05 | 18,30 | 00:00:00 | | 2000-06-27 | 17,80 | 78.600 | 18,30 | 17,75 | 18,20 | 00:00:00 | | 2000-06-28 | 17,75 | 88.000 | 17,90 | 17,20 | 17,75 | 00:00:00 | | 2000-06-29 | 17,70 | 49.600 | 17,90 | 17,45 | 17,90 | 00:00:00 | | 2000-06-30 | 17,50 | 46.100 | 17,75 | 17,40 | 17,60 | 00:00:00 | | 2000-07-03 | 17,70 | 42.000 | 18,00 | 17,65 | 17,85 | 00:00:00 | | 2000-07-04 | 17,70 | 44.100 | 17,95 | 17,50 | 17,95 | 00:00:00 | | 2000-07-05 | 17,70 | 53.900 | 17,75 | 17,50 | 17,75 | 00:00:00 | | 2000-07-06 | 17,85 | 45.300 | 17,90 | 17,55 | 17,70 | 00:00:00 | | 2000-07-07 | 17,85 | 0 | 17,85 | 17,85 | 17,85 | 00:00:00 | | 2000-07-10 | 18,80 | 27.600 | 18,90 | 18,55 | 18,85 | 00:00:00 | | 2000-07-11 | 18,50 | 32.900 | 18,80 | 18,45 | 18,80 | 00:00:00 | | 2000-07-12 | 18,55 | 69.000 | 18,70 | 18,50 | 18,55 | 00:00:00 | | 2000-07-13 | 18,35 | 78.500 | 18,60 | 18,25 | 18,55 | 00:00:00 | | 2000-07-14 | 18,90 | 251.400 | 20,25 | 18,70 | 19,00 | 00:00:00 | | 2000-07-17 | 19,20 | 107.200 | 20,00 | 18,80 | 19,80 | 00:00:00 | | 2000-07-18 | 19,35 | 87.300 | 19,60 | 18,90 | 19,50 | 00:00:00 | | 2000-07-19 | 20,18 | 127.100 | 20,18 | 19,85 | 19,85 | 00:00:00 | | 2000-07-20 | 20,30 | 146.300 | 20,55 | 20,05 | 20,25 | 00:00:00 | | 2000-07-21 | 20,30 | 95.100 | 20,55 | 20,10 | 20,40 | 00:00:00 | | 2000-07-24 | 20,30 | 0 | 20,30 | 20,30 | 20,30 | 00:00:00 | | 2000-07-25 | 19,75 | 103.900 | 20,32 | 19,75 | 20,25 | 00:00:00 | | 2000-07-26 | 20,15 | 56.900 | 20,25 | 19,85 | 19,90 | 00:00:00 | | 2000-07-27 | 20,15 | 0 | 20,15 | 20,15 | 20,15 | 00:00:00 | | 2000-07-28 | 20,28 | 127.800 | 20,32 | 19,90 | 20,15 | 00:00:00 | | 2000-07-31 | 20,25 | 132.400 | 20,55 | 20,10 | 20,20 | 00:00:00 | | 2000-08-01 | 20,30 | 70.600 | 20,55 | 20,25 | 20,55 | 00:00:00 | | 2000-08-02 | 20,15 | 201.600 | 20,55 | 20,00 | 20,30 | 00:00:00 | | 2000-08-03 | 20,00 | 49.300 | 20,20 | 19,90 | 20,20 | 00:00:00 | | 2000-08-04 | 20,00 | 60.900 | 20,20 | 20,00 | 20,20 | 00:00:00 | | 2000-08-07 | 20,10 | 105.400 | 20,15 | 20,05 | 20,10 | 00:00:00 | | 2000-08-08 | 20,15 | 124.600 | 20,25 | 20,05 | 20,25 | 00:00:00 | | 2000-08-09 | 20,15 | 0 | 20,15 | 20,15 | 20,15 | 00:00:00 | | 2000-08-10 | 19,90 | 262.100 | 19,95 | 19,70 | 19,70 | 00:00:00 | | 2000-08-11 | 19,90 | 60.500 | 20,00 | 19,85 | 19,85 | 00:00:00 | | 2000-08-14 | 19,85 | 54.600 | 19,99 | 19,85 | 19,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
