|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 16,25 | 20.300 | 16,45 | 16,20 | 16,30 | 00:00:00 | | 2001-07-17 | 16,10 | 27.900 | 16,16 | 15,84 | 16,15 | 00:00:00 | | 2001-07-18 | 15,80 | 15.400 | 16,05 | 15,75 | 16,05 | 00:00:00 | | 2001-07-19 | 15,75 | 9.600 | 15,90 | 15,73 | 15,80 | 00:00:00 | | 2001-07-20 | 15,90 | 9.200 | 16,00 | 15,75 | 15,75 | 00:00:00 | | 2001-07-23 | 15,85 | 12.100 | 16,00 | 15,80 | 15,90 | 00:00:00 | | 2001-07-24 | 15,85 | 12.300 | 15,90 | 15,75 | 15,75 | 00:00:00 | | 2001-07-25 | 15,73 | 19.400 | 15,90 | 15,72 | 15,85 | 00:00:00 | | 2001-07-26 | 15,60 | 18.400 | 15,70 | 15,55 | 15,60 | 00:00:00 | | 2001-07-27 | 15,65 | 7.100 | 15,75 | 15,55 | 15,75 | 00:00:00 | | 2001-07-30 | 15,85 | 9.300 | 15,88 | 15,62 | 15,65 | 00:00:00 | | 2001-07-31 | 15,20 | 51.000 | 15,85 | 15,05 | 15,85 | 00:00:00 | | 2001-08-01 | 15,80 | 17.100 | 15,80 | 15,25 | 15,35 | 00:00:00 | | 2001-08-02 | 15,85 | 35.800 | 15,95 | 15,60 | 15,80 | 00:00:00 | | 2001-08-03 | 15,95 | 12.500 | 15,98 | 15,80 | 15,90 | 00:00:00 | | 2001-08-06 | 15,80 | 15.300 | 15,95 | 15,75 | 15,85 | 00:00:00 | | 2001-08-07 | 15,85 | 19.900 | 15,95 | 15,75 | 15,75 | 00:00:00 | | 2001-08-08 | 15,70 | 19.700 | 15,95 | 15,65 | 15,90 | 00:00:00 | | 2001-08-09 | 15,55 | 29.300 | 15,60 | 15,40 | 15,50 | 00:00:00 | | 2001-08-10 | 15,42 | 16.400 | 15,60 | 15,40 | 15,50 | 00:00:00 | | 2001-08-13 | 15,60 | 9.200 | 15,70 | 15,50 | 15,50 | 00:00:00 | | 2001-08-14 | 15,45 | 10.600 | 15,80 | 15,45 | 15,55 | 00:00:00 | | 2001-08-15 | 15,50 | 17.600 | 15,65 | 15,40 | 15,40 | 00:00:00 | | 2001-08-16 | 15,30 | 14.200 | 15,50 | 15,25 | 15,50 | 00:00:00 | | 2001-08-17 | 14,60 | 50.400 | 15,35 | 14,25 | 15,30 | 00:00:00 | | 2001-08-20 | 13,90 | 35.700 | 14,60 | 13,80 | 14,50 | 00:00:00 | | 2001-08-21 | 14,40 | 29.300 | 14,45 | 14,05 | 14,30 | 00:00:00 | | 2001-08-22 | 14,30 | 19.300 | 14,55 | 14,10 | 14,10 | 00:00:00 | | 2001-08-23 | 14,05 | 35.300 | 14,45 | 14,05 | 14,45 | 00:00:00 | | 2001-08-24 | 14,75 | 30.700 | 15,10 | 13,90 | 14,05 | 00:00:00 | | 2001-08-27 | 15,00 | 13.500 | 15,10 | 14,70 | 15,00 | 00:00:00 | | 2001-08-28 | 15,00 | 32.000 | 15,05 | 14,65 | 14,65 | 00:00:00 | | 2001-08-29 | 14,80 | 10.300 | 15,00 | 14,75 | 14,90 | 00:00:00 | | 2001-08-30 | 14,65 | 17.200 | 14,80 | 14,55 | 14,80 | 00:00:00 | | 2001-08-31 | 14,50 | 13.500 | 14,60 | 14,30 | 14,40 | 00:00:00 | | 2001-09-03 | 14,45 | 13.700 | 15,00 | 14,40 | 15,00 | 00:00:00 | | 2001-09-04 | 14,35 | 15.900 | 14,55 | 14,30 | 14,50 | 00:00:00 | | 2001-09-05 | 14,05 | 14.000 | 14,35 | 14,05 | 14,35 | 00:00:00 | | 2001-09-06 | 13,61 | 35.700 | 14,15 | 13,40 | 14,15 | 00:00:00 | | 2001-09-07 | 13,75 | 20.800 | 13,95 | 13,30 | 13,50 | 00:00:00 | | 2001-09-10 | 13,20 | 39.400 | 13,63 | 13,15 | 13,63 | 00:00:00 | | 2001-09-11 | 11,80 | 42.900 | 13,30 | 11,15 | 13,25 | 00:00:00 | | 2001-09-12 | 12,30 | 44.900 | 12,60 | 10,50 | 11,75 | 00:00:00 | | 2001-09-13 | 12,40 | 32.600 | 12,70 | 12,00 | 12,70 | 00:00:00 | | 2001-09-14 | 11,80 | 32.500 | 12,40 | 11,61 | 12,20 | 00:00:00 | | 2001-09-17 | 11,05 | 78.400 | 11,50 | 10,70 | 11,30 | 00:00:00 | | 2001-09-18 | 11,10 | 30.800 | 11,50 | 10,52 | 11,50 | 00:00:00 | | 2001-09-19 | 11,20 | 24.100 | 11,34 | 10,75 | 11,05 | 00:00:00 | | 2001-09-20 | 10,00 | 32.800 | 11,10 | 10,00 | 11,10 | 00:00:00 | | 2001-09-21 | 9,49 | 79.200 | 9,90 | 8,60 | 9,60 | 00:00:00 | | 2001-09-24 | 10,80 | 40.100 | 10,90 | 9,55 | 9,55 | 00:00:00 | | 2001-09-25 | 10,40 | 42.100 | 10,90 | 10,20 | 10,90 | 00:00:00 | | 2001-09-26 | 10,50 | 20.000 | 10,75 | 10,35 | 10,55 | 00:00:00 | | 2001-09-27 | 10,47 | 31.400 | 10,80 | 10,40 | 10,70 | 00:00:00 | | 2001-09-28 | 10,47 | 0 | 10,47 | 10,47 | 10,47 | 00:00:00 | | 2001-10-01 | 11,20 | 25.500 | 11,20 | 10,80 | 11,00 | 00:00:00 | | 2001-10-02 | 11,40 | 23.000 | 11,45 | 11,15 | 11,30 | 00:00:00 | | 2001-10-03 | 11,30 | 6.200 | 11,35 | 11,25 | 11,25 | 00:00:00 | | 2001-10-04 | 11,40 | 45.400 | 11,60 | 11,20 | 11,50 | 00:00:00 | | 2001-10-05 | 11,35 | 20.800 | 11,65 | 11,20 | 11,45 | 00:00:00 | | 2001-10-08 | 11,55 | 28.800 | 11,55 | 11,15 | 11,30 | 00:00:00 | | 2001-10-09 | 11,50 | 26.500 | 11,65 | 11,25 | 11,25 | 00:00:00 | | 2001-10-10 | 11,55 | 17.400 | 11,60 | 11,35 | 11,60 | 00:00:00 | | 2001-10-11 | 12,00 | 27.500 | 12,20 | 11,60 | 11,60 | 00:00:00 | | 2001-10-12 | 12,20 | 11.000 | 12,30 | 12,05 | 12,20 | 00:00:00 | | 2001-10-15 | 12,00 | 13.700 | 12,20 | 12,00 | 12,10 | 00:00:00 | | 2001-10-16 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2001-10-17 | 11,95 | 36.800 | 12,25 | 11,85 | 12,00 | 00:00:00 | | 2001-10-18 | 12,10 | 24.200 | 12,20 | 11,40 | 11,80 | 00:00:00 | | 2001-10-19 | 12,00 | 9.400 | 12,00 | 11,65 | 12,00 | 00:00:00 | | 2001-10-22 | 12,20 | 23.100 | 12,38 | 11,50 | 12,10 | 00:00:00 | | 2001-10-23 | 12,60 | 19.100 | 12,70 | 12,00 | 12,30 | 00:00:00 | | 2001-10-24 | 12,05 | 17.900 | 12,30 | 11,70 | 12,30 | 00:00:00 | | 2001-10-25 | 11,90 | 20.000 | 12,25 | 11,70 | 12,10 | 00:00:00 | | 2001-10-26 | 11,90 | 0 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2001-10-29 | 11,65 | 19.100 | 11,75 | 11,50 | 11,70 | 00:00:00 | | 2001-10-30 | 11,20 | 48.200 | 11,55 | 10,85 | 11,45 | 00:00:00 | | 2001-10-31 | 11,15 | 22.600 | 11,45 | 11,00 | 11,10 | 00:00:00 | | 2001-11-01 | 11,45 | 6.700 | 11,55 | 11,25 | 11,35 | 00:00:00 | | 2001-11-02 | 11,48 | 17.500 | 11,60 | 11,30 | 11,60 | 00:00:00 | | 2001-11-05 | 11,43 | 19.900 | 11,55 | 11,35 | 11,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
