|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 19,85 | 54.600 | 19,99 | 19,85 | 19,90 | 00:00:00 | | 2000-08-15 | 19,95 | 39.900 | 20,10 | 19,85 | 19,85 | 00:00:00 | | 2000-08-16 | 19,80 | 74.100 | 19,90 | 19,80 | 19,80 | 00:00:00 | | 2000-08-17 | 19,75 | 33.500 | 19,85 | 19,70 | 19,80 | 00:00:00 | | 2000-08-18 | 19,85 | 95.900 | 19,95 | 19,75 | 19,80 | 00:00:00 | | 2000-08-21 | 19,90 | 68.700 | 19,90 | 19,75 | 19,80 | 00:00:00 | | 2000-08-22 | 19,75 | 82.000 | 19,90 | 19,75 | 19,85 | 00:00:00 | | 2000-08-23 | 20,00 | 78.200 | 20,05 | 19,75 | 19,75 | 00:00:00 | | 2000-08-24 | 20,25 | 78.800 | 20,30 | 20,00 | 20,00 | 00:00:00 | | 2000-08-25 | 20,40 | 58.400 | 20,50 | 20,20 | 20,20 | 00:00:00 | | 2000-08-28 | 20,50 | 45.900 | 20,55 | 20,25 | 20,30 | 00:00:00 | | 2000-08-29 | 20,50 | 37.400 | 20,59 | 20,40 | 20,59 | 00:00:00 | | 2000-08-30 | 20,45 | 43.200 | 20,60 | 20,30 | 20,45 | 00:00:00 | | 2000-08-31 | 20,45 | 43.300 | 20,55 | 20,40 | 20,55 | 00:00:00 | | 2000-09-01 | 20,65 | 73.800 | 20,75 | 20,30 | 20,30 | 00:00:00 | | 2000-09-04 | 20,50 | 93.000 | 20,70 | 20,40 | 20,50 | 00:00:00 | | 2000-09-05 | 20,57 | 60.700 | 20,61 | 20,35 | 20,35 | 00:00:00 | | 2000-09-06 | 20,60 | 78.100 | 20,70 | 20,45 | 20,55 | 00:00:00 | | 2000-09-07 | 20,70 | 44.000 | 20,80 | 20,55 | 20,55 | 00:00:00 | | 2000-09-08 | 20,90 | 41.000 | 20,90 | 20,65 | 20,85 | 00:00:00 | | 2000-09-11 | 20,75 | 28.200 | 20,75 | 20,50 | 20,50 | 00:00:00 | | 2000-09-12 | 20,55 | 31.800 | 20,65 | 20,50 | 20,60 | 00:00:00 | | 2000-09-13 | 20,15 | 34.900 | 20,60 | 20,10 | 20,50 | 00:00:00 | | 2000-09-14 | 20,20 | 34.000 | 20,20 | 19,70 | 20,10 | 00:00:00 | | 2000-09-15 | 20,30 | 40.500 | 20,50 | 20,10 | 20,15 | 00:00:00 | | 2000-09-18 | 20,45 | 35.900 | 20,60 | 19,90 | 19,90 | 00:00:00 | | 2000-09-19 | 19,20 | 97.100 | 20,15 | 18,61 | 20,15 | 00:00:00 | | 2000-09-20 | 18,60 | 38.900 | 19,00 | 18,60 | 18,90 | 00:00:00 | | 2000-09-21 | 18,50 | 52.100 | 18,70 | 18,50 | 18,55 | 00:00:00 | | 2000-09-22 | 18,10 | 61.700 | 18,25 | 17,85 | 18,20 | 00:00:00 | | 2000-09-25 | 17,90 | 18.700 | 18,20 | 17,84 | 18,20 | 00:00:00 | | 2000-09-26 | 18,15 | 30.000 | 18,15 | 17,85 | 17,85 | 00:00:00 | | 2000-09-27 | 19,25 | 33.500 | 19,60 | 18,15 | 18,15 | 00:00:00 | | 2000-09-28 | 19,30 | 27.200 | 19,60 | 19,00 | 19,25 | 00:00:00 | | 2000-09-29 | 19,90 | 25.000 | 20,10 | 19,40 | 19,40 | 00:00:00 | | 2000-10-02 | 20,10 | 32.500 | 20,10 | 19,85 | 19,85 | 00:00:00 | | 2000-10-03 | 20,10 | 0 | 20,10 | 20,10 | 20,10 | 00:00:00 | | 2000-10-04 | 19,90 | 25.200 | 20,15 | 19,80 | 20,10 | 00:00:00 | | 2000-10-05 | 19,40 | 31.500 | 19,90 | 19,00 | 19,90 | 00:00:00 | | 2000-10-06 | 18,60 | 23.800 | 19,00 | 18,40 | 19,00 | 00:00:00 | | 2000-10-09 | 18,30 | 14.500 | 18,50 | 18,25 | 18,40 | 00:00:00 | | 2000-10-10 | 18,20 | 49.100 | 18,55 | 17,80 | 18,50 | 00:00:00 | | 2000-10-11 | 18,00 | 43.600 | 18,30 | 17,85 | 18,25 | 00:00:00 | | 2000-10-12 | 17,40 | 45.600 | 18,00 | 17,40 | 17,80 | 00:00:00 | | 2000-10-13 | 17,90 | 36.300 | 17,90 | 17,40 | 17,80 | 00:00:00 | | 2000-10-16 | 17,70 | 40.200 | 17,85 | 17,10 | 17,85 | 00:00:00 | | 2000-10-17 | 17,35 | 145.200 | 17,80 | 17,25 | 17,70 | 00:00:00 | | 2000-10-18 | 17,25 | 68.100 | 17,35 | 17,01 | 17,10 | 00:00:00 | | 2000-10-19 | 17,00 | 75.000 | 17,50 | 16,90 | 17,50 | 00:00:00 | | 2000-10-20 | 17,10 | 41.700 | 17,25 | 17,00 | 17,05 | 00:00:00 | | 2000-10-23 | 17,10 | 56.900 | 17,65 | 16,95 | 17,65 | 00:00:00 | | 2000-10-24 | 17,10 | 66.000 | 17,20 | 16,85 | 17,20 | 00:00:00 | | 2000-10-25 | 17,28 | 26.100 | 17,40 | 17,10 | 17,30 | 00:00:00 | | 2000-10-26 | 17,20 | 26.000 | 17,40 | 17,20 | 17,39 | 00:00:00 | | 2000-10-27 | 17,15 | 34.500 | 17,50 | 16,90 | 17,50 | 00:00:00 | | 2000-10-30 | 17,55 | 51.900 | 17,55 | 17,25 | 17,25 | 00:00:00 | | 2000-10-31 | 17,55 | 0 | 17,55 | 17,55 | 17,55 | 00:00:00 | | 2000-11-01 | 18,10 | 24.300 | 18,20 | 17,90 | 17,95 | 00:00:00 | | 2000-11-02 | 18,25 | 45.700 | 18,25 | 17,90 | 18,15 | 00:00:00 | | 2000-11-03 | 18,05 | 112.400 | 18,40 | 18,00 | 18,35 | 00:00:00 | | 2000-11-06 | 18,20 | 142.200 | 18,50 | 17,91 | 18,50 | 00:00:00 | | 2000-11-07 | 18,05 | 58.800 | 18,30 | 18,00 | 18,30 | 00:00:00 | | 2000-11-08 | 18,15 | 54.000 | 18,20 | 18,05 | 18,20 | 00:00:00 | | 2000-11-09 | 18,15 | 28.500 | 18,25 | 18,01 | 18,10 | 00:00:00 | | 2000-11-10 | 18,10 | 27.900 | 18,35 | 18,05 | 18,25 | 00:00:00 | | 2000-11-13 | 18,00 | 57.900 | 18,30 | 17,91 | 18,15 | 00:00:00 | | 2000-11-14 | 18,00 | 0 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2000-11-15 | 18,10 | 60.100 | 18,30 | 17,90 | 18,25 | 00:00:00 | | 2000-11-16 | 17,30 | 55.700 | 18,00 | 17,05 | 18,00 | 00:00:00 | | 2000-11-17 | 17,45 | 42.900 | 17,50 | 17,00 | 17,30 | 00:00:00 | | 2000-11-20 | 16,85 | 61.300 | 17,50 | 16,70 | 17,40 | 00:00:00 | | 2000-11-21 | 16,60 | 53.900 | 17,00 | 16,40 | 16,95 | 00:00:00 | | 2000-11-22 | 16,30 | 45.100 | 16,80 | 16,22 | 16,80 | 00:00:00 | | 2000-11-23 | 16,80 | 63.700 | 16,80 | 15,40 | 16,25 | 00:00:00 | | 2000-11-24 | 16,55 | 38.300 | 16,85 | 16,40 | 16,85 | 00:00:00 | | 2000-11-27 | 16,58 | 53.400 | 16,90 | 16,52 | 16,60 | 00:00:00 | | 2000-11-28 | 16,60 | 27.800 | 16,90 | 16,60 | 16,65 | 00:00:00 | | 2000-11-29 | 16,50 | 42.900 | 16,65 | 16,25 | 16,60 | 00:00:00 | | 2000-11-30 | 16,55 | 30.400 | 16,90 | 16,50 | 16,60 | 00:00:00 | | 2000-12-01 | 16,60 | 26.200 | 16,80 | 16,50 | 16,55 | 00:00:00 | | 2000-12-04 | 16,10 | 33.100 | 16,70 | 16,05 | 16,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
