|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 16,80 | 34.000 | 17,00 | 16,30 | 16,50 | 00:00:00 | | 2001-03-27 | 17,30 | 28.300 | 17,20 | 16,75 | 16,89 | 00:00:00 | | 2001-03-28 | 16,80 | 11.900 | 17,10 | 16,78 | 16,98 | 00:00:00 | | 2001-03-29 | 16,60 | 8.000 | 16,75 | 16,40 | 16,70 | 00:00:00 | | 2001-03-30 | 16,75 | 20.600 | 16,77 | 16,50 | 16,75 | 00:00:00 | | 2001-04-02 | 16,45 | 22.000 | 17,10 | 16,25 | 17,00 | 00:00:00 | | 2001-04-03 | 16,23 | 33.100 | 16,80 | 16,20 | 16,80 | 00:00:00 | | 2001-04-04 | 15,60 | 54.000 | 16,30 | 15,05 | 16,20 | 00:00:00 | | 2001-04-05 | 16,50 | 19.800 | 16,50 | 15,40 | 15,80 | 00:00:00 | | 2001-04-06 | 16,30 | 23.900 | 16,70 | 16,30 | 16,70 | 00:00:00 | | 2001-04-09 | 16,00 | 20.700 | 16,70 | 15,90 | 16,70 | 00:00:00 | | 2001-04-10 | 16,50 | 29.600 | 16,65 | 15,83 | 16,00 | 00:00:00 | | 2001-04-11 | 16,35 | 30.800 | 16,45 | 15,90 | 16,45 | 00:00:00 | | 2001-04-12 | 16,15 | 26.500 | 16,30 | 15,95 | 16,30 | 00:00:00 | | 2001-04-13 | 16,15 | 0 | 16,15 | 16,15 | 16,15 | 00:00:00 | | 2001-04-16 | 16,15 | 0 | 16,15 | 16,15 | 16,15 | 00:00:00 | | 2001-04-17 | 16,10 | 36.400 | 16,40 | 15,95 | 16,30 | 00:00:00 | | 2001-04-18 | 16,20 | 24.400 | 16,35 | 16,00 | 16,15 | 00:00:00 | | 2001-04-19 | 16,40 | 19.000 | 16,40 | 16,15 | 16,40 | 00:00:00 | | 2001-04-20 | 16,20 | 22.000 | 16,50 | 16,19 | 16,45 | 00:00:00 | | 2001-04-23 | 16,15 | 23.500 | 16,40 | 16,05 | 16,25 | 00:00:00 | | 2001-04-24 | 16,30 | 36.500 | 16,40 | 15,95 | 16,00 | 00:00:00 | | 2001-04-25 | 16,18 | 7.900 | 16,25 | 16,15 | 16,20 | 00:00:00 | | 2001-04-26 | 16,25 | 17.600 | 16,35 | 16,10 | 16,15 | 00:00:00 | | 2001-04-27 | 16,03 | 44.500 | 16,25 | 15,95 | 16,18 | 00:00:00 | | 2001-04-30 | 16,50 | 24.300 | 16,50 | 16,00 | 16,00 | 00:00:00 | | 2001-05-01 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2001-05-02 | 16,30 | 25.100 | 16,40 | 16,20 | 16,40 | 00:00:00 | | 2001-05-03 | 16,30 | 22.800 | 16,42 | 16,10 | 16,30 | 00:00:00 | | 2001-05-04 | 16,40 | 14.500 | 16,30 | 16,28 | 16,28 | 00:00:00 | | 2001-05-07 | 16,40 | 0 | 16,40 | 16,40 | 16,40 | 00:00:00 | | 2001-05-08 | 16,55 | 21.400 | 16,55 | 16,20 | 16,40 | 00:00:00 | | 2001-05-09 | 16,55 | 0 | 16,55 | 16,55 | 16,55 | 00:00:00 | | 2001-05-10 | 15,80 | 54.400 | 16,50 | 15,65 | 16,50 | 00:00:00 | | 2001-05-11 | 15,80 | 0 | 15,80 | 15,80 | 15,80 | 00:00:00 | | 2001-05-14 | 16,30 | 12.800 | 16,25 | 16,05 | 16,15 | 00:00:00 | | 2001-05-15 | 16,15 | 38.500 | 16,45 | 16,11 | 16,35 | 00:00:00 | | 2001-05-16 | 16,35 | 38.500 | 16,40 | 16,05 | 16,30 | 00:00:00 | | 2001-05-17 | 16,10 | 25.800 | 16,40 | 16,05 | 16,40 | 00:00:00 | | 2001-05-18 | 16,25 | 33.800 | 16,30 | 16,07 | 16,30 | 00:00:00 | | 2001-05-21 | 16,65 | 40.500 | 16,65 | 16,25 | 16,30 | 00:00:00 | | 2001-05-22 | 16,55 | 32.300 | 16,82 | 16,50 | 16,70 | 00:00:00 | | 2001-05-23 | 17,30 | 59.300 | 17,40 | 16,65 | 16,65 | 00:00:00 | | 2001-05-24 | 16,85 | 5.200 | 16,95 | 16,82 | 16,95 | 00:00:00 | | 2001-05-25 | 16,65 | 20.400 | 17,00 | 16,60 | 17,00 | 00:00:00 | | 2001-05-28 | 16,70 | 15.900 | 16,80 | 16,65 | 16,65 | 00:00:00 | | 2001-05-29 | 16,65 | 65.300 | 17,50 | 16,52 | 16,80 | 00:00:00 | | 2001-05-30 | 16,70 | 35.600 | 16,85 | 16,62 | 16,75 | 00:00:00 | | 2001-05-31 | 16,50 | 52.000 | 16,75 | 16,30 | 16,75 | 00:00:00 | | 2001-06-01 | 16,80 | 36.600 | 16,80 | 16,30 | 16,70 | 00:00:00 | | 2001-06-04 | 17,00 | 7.700 | 17,35 | 16,95 | 17,35 | 00:00:00 | | 2001-06-05 | 16,80 | 45.000 | 17,20 | 16,75 | 17,10 | 00:00:00 | | 2001-06-06 | 17,00 | 38.600 | 17,25 | 16,75 | 16,80 | 00:00:00 | | 2001-06-07 | 17,15 | 26.000 | 17,20 | 17,05 | 17,15 | 00:00:00 | | 2001-06-08 | 17,20 | 27.900 | 17,25 | 17,05 | 17,10 | 00:00:00 | | 2001-06-11 | 16,80 | 18.800 | 17,20 | 16,75 | 17,10 | 00:00:00 | | 2001-06-12 | 16,60 | 27.800 | 16,90 | 16,45 | 16,90 | 00:00:00 | | 2001-06-13 | 16,35 | 24.700 | 16,70 | 16,35 | 16,70 | 00:00:00 | | 2001-06-14 | 16,35 | 23.400 | 16,60 | 16,26 | 16,50 | 00:00:00 | | 2001-06-15 | 16,21 | 26.400 | 16,50 | 16,20 | 16,30 | 00:00:00 | | 2001-06-18 | 16,30 | 22.400 | 16,45 | 16,20 | 16,20 | 00:00:00 | | 2001-06-19 | 16,15 | 26.300 | 16,20 | 16,03 | 16,20 | 00:00:00 | | 2001-06-20 | 16,20 | 14.200 | 16,30 | 16,05 | 16,10 | 00:00:00 | | 2001-06-21 | 16,15 | 12.900 | 16,25 | 16,05 | 16,10 | 00:00:00 | | 2001-06-22 | 15,95 | 75.400 | 16,20 | 15,70 | 16,15 | 00:00:00 | | 2001-06-25 | 16,50 | 24.600 | 16,50 | 15,85 | 16,00 | 00:00:00 | | 2001-06-26 | 16,25 | 12.200 | 16,45 | 16,20 | 16,40 | 00:00:00 | | 2001-06-27 | 16,00 | 26.500 | 16,40 | 16,00 | 16,35 | 00:00:00 | | 2001-06-28 | 16,30 | 22.300 | 16,35 | 16,00 | 16,10 | 00:00:00 | | 2001-06-29 | 16,50 | 21.900 | 16,55 | 16,35 | 16,40 | 00:00:00 | | 2001-07-02 | 16,35 | 21.100 | 16,45 | 16,25 | 16,45 | 00:00:00 | | 2001-07-03 | 16,50 | 16.400 | 16,50 | 16,30 | 16,40 | 00:00:00 | | 2001-07-04 | 16,45 | 8.300 | 16,60 | 16,45 | 16,50 | 00:00:00 | | 2001-07-05 | 16,35 | 14.000 | 16,50 | 16,35 | 16,45 | 00:00:00 | | 2001-07-06 | 16,25 | 15.600 | 16,52 | 16,25 | 16,40 | 00:00:00 | | 2001-07-09 | 16,25 | 20.900 | 16,35 | 16,10 | 16,10 | 00:00:00 | | 2001-07-10 | 16,40 | 9.200 | 16,40 | 16,20 | 16,25 | 00:00:00 | | 2001-07-11 | 16,20 | 19.500 | 16,35 | 16,20 | 16,30 | 00:00:00 | | 2001-07-12 | 16,35 | 19.900 | 16,45 | 16,15 | 16,20 | 00:00:00 | | 2001-07-13 | 16,35 | 0 | 16,35 | 16,35 | 16,35 | 00:00:00 | | 2001-07-16 | 16,25 | 20.300 | 16,45 | 16,20 | 16,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
