23 de Mayo, 23:24 pm

Finanzas.com

Cotizaciones

CAMPOFRIO (CFG)CAMPOFRIO (CFG)

0,010,16 %
6,17

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 6,200 6,160 -0,65 6,200 6,070 3.383
21/05/2012 6,050 6,200 2,99 6,350 6,000 6.866
18/05/2012 6,010 6,020 0,17 6,030 5,980 2.281
17/05/2012 6,070 6,010 -0,33 6,110 5,950 10.945
16/05/2012 6,190 6,030 -2,74 6,190 6,030 3.268
15/05/2012 6,210 6,200 0,65 6,210 6,200 1.551
14/05/2012 6,250 6,160 -1,44 6,260 6,160 2.366
11/05/2012 6,280 6,250 -0,48 6,280 6,210 3.684
10/05/2012 6,300 6,280 0,48 6,300 6,220 1.750
09/05/2012 6,300 6,250 -0,79 6,300 6,230 8.830
08/05/2012 6,300 6,300 0,00 6,300 6,260 4.074
07/05/2012 6,230 6,300 0,64 6,300 6,190 2.586
04/05/2012 6,300 6,260 -0,63 6,300 6,220 686
03/05/2012 6,300 6,300 0,00 6,300 6,280 1.700
02/05/2012 6,300 6,300 0,00 6,300 6,100 7.477
30/04/2012 6,300 6,300 0,00 6,300 6,270 929
27/04/2012 6,200 6,300 0,48 6,300 6,200 2.281
26/04/2012 6,300 6,270 -0,79 6,300 6,250 3.486
25/04/2012 6,320 6,320 0,32 6,350 6,310 766
24/04/2012 6,300 6,300 0,48 6,350 6,250 10.721
23/04/2012 6,490 6,270 -2,79 6,490 6,150 30.475
20/04/2012 6,400 6,450 0,16 6,490 6,350 43.311
19/04/2012 6,500 6,440 -0,77 6,500 6,380 5.350
18/04/2012 6,470 6,490 -0,31 6,550 6,430 2.775
17/04/2012 6,380 6,510 2,04 6,550 6,380 7.186
16/04/2012 6,450 6,380 -1,85 6,500 6,380 4.901
13/04/2012 6,480 6,500 0,31 6,500 6,370 31.451
12/04/2012 6,400 6,480 1,57 6,500 6,370 14.466
11/04/2012 6,450 6,380 -1,09 6,450 6,370 8.916
10/04/2012 6,500 6,450 -0,15 6,500 6,420 3.947
05/04/2012 6,430 6,460 0,47 6,460 6,430 32.006
04/04/2012 6,430 6,430 0,00 6,430 6,350 21.737
03/04/2012 6,430 6,430 0,00 6,430 6,400 251
02/04/2012 6,410 6,430 0,16 6,430 6,360 7.543
30/03/2012 6,430 6,420 0,78 6,430 6,330 5.823
29/03/2012 6,340 6,370 0,63 6,440 6,330 2.486
28/03/2012 6,280 6,330 0,80 6,440 6,280 14.156
27/03/2012 6,450 6,280 1,29 6,450 6,200 18.437
26/03/2012 6,230 6,200 0,00 6,230 6,100 31.018
23/03/2012 6,140 6,200 1,14 6,200 6,130 2.058
22/03/2012 6,220 6,130 -0,65 6,220 6,020 12.051
21/03/2012 6,240 6,170 -0,32 6,240 6,150 1.617
20/03/2012 6,210 6,190 -0,32 6,210 6,120 11.972
19/03/2012 6,350 6,210 -2,36 6,540 6,200 12.613
16/03/2012 6,430 6,360 -0,78 6,430 6,230 8.135
15/03/2012 6,460 6,410 -0,77 6,460 6,400 1.472
14/03/2012 6,500 6,460 -0,46 6,500 6,460 1.200
13/03/2012 6,430 6,490 -0,15 6,540 6,430 4.142
12/03/2012 6,550 6,500 -0,76 6,550 6,500 10.173
09/03/2012 6,560 6,550 0,31 6,560 6,510 1.240
08/03/2012 6,570 6,530 -0,31 6,580 6,510 2.154
07/03/2012 6,550 6,550 0,61 6,550 6,470 3.835
06/03/2012 6,630 6,510 -1,51 6,630 6,500 4.064
05/03/2012 6,590 6,610 0,61 6,610 6,570 2.626
02/03/2012 6,560 6,570 1,08 6,570 6,510 12.074
01/03/2012 6,540 6,500 -0,31 6,540 6,400 7.982
29/02/2012 6,600 6,520 -2,10 6,600 6,450 23.191
28/02/2012 6,800 6,660 -1,48 6,800 6,360 23.068
27/02/2012 6,800 6,760 -0,73 6,800 6,680 2.733
24/02/2012 6,940 6,810 -1,73 6,940 6,750 4.062
23/02/2012 7,050 6,930 -1,70 7,050 6,860 6.779
22/02/2012 7,060 7,050 -0,14 7,060 7,020 1.744
21/02/2012 7,150 7,060 -1,26 7,150 7,000 2.868
20/02/2012 7,100 7,150 0,85 7,150 7,070 2.572
17/02/2012 7,050 7,090 1,43 7,200 7,000 2.721
16/02/2012 7,140 6,990 -2,24 7,160 6,900 5.068
15/02/2012 7,140 7,150 0,28 7,150 7,110 5.511
14/02/2012 7,120 7,130 0,14 7,130 7,090 1.767
13/02/2012 7,110 7,120 0,28 7,150 7,000 5.746
10/02/2012 7,090 7,100 0,00 7,100 7,000 4.796
09/02/2012 7,030 7,100 1,00 7,100 7,000 11.337
08/02/2012 7,050 7,030 -0,28 7,110 7,000 21.151
07/02/2012 6,990 7,050 1,00 7,050 6,980 6.262
06/02/2012 6,810 6,980 2,65 6,980 6,800 5.838
03/02/2012 6,800 6,800 0,00 6,800 6,770 1.390
02/02/2012 6,750 6,800 0,89 6,800 6,720 6.229
01/02/2012 6,660 6,740 1,20 6,750 6,660 2.955
31/01/2012 6,720 6,660 -0,89 6,720 6,610 3.242
30/01/2012 6,710 6,720 0,15 6,750 6,660 1.552
27/01/2012 6,730 6,710 -0,30 6,750 6,650 8.751
26/01/2012 6,690 6,730 0,60 6,730 6,650 8.032
25/01/2012 6,600 6,690 1,67 6,700 6,540 23.173
24/01/2012 6,550 6,580 0,46 6,600 6,520 1.975
23/01/2012 6,590 6,550 -0,46 6,650 6,460 4.417
20/01/2012 6,570 6,580 0,15 6,600 6,490 5.199
19/01/2012 6,580 6,570 -0,15 6,640 6,520 19.971
18/01/2012 6,600 6,580 -0,15 6,600 6,500 24.838
17/01/2012 6,620 6,590 -0,15 6,660 6,530 19.600
16/01/2012 6,520 6,600 1,23 6,600 6,520 2.982
13/01/2012 6,510 6,520 0,00 6,520 6,470 1.429
12/01/2012 6,500 6,520 0,31 6,520 6,470 826
11/01/2012 6,540 6,500 -0,61 6,550 6,420 4.282
10/01/2012 6,460 6,540 1,24 6,580 6,450 12.089
09/01/2012 6,500 6,460 -1,67 6,580 6,440 6.101
06/01/2012 6,570 6,570 -0,15 6,570 6,570 1.081
05/01/2012 6,530 6,580 0,77 6,580 6,530 973
04/01/2012 6,670 6,530 -2,39 6,690 6,430 6.580
03/01/2012 6,500 6,690 2,92 6,690 6,450 3.739
02/01/2012 6,430 6,500 1,09 6,500 6,410 1.155
30/12/2011 6,440 6,430 -0,16 6,450 6,190 8.603
29/12/2011 6,430 6,440 0,16 6,440 6,320 8.254
28/12/2011 6,370 6,430 0,47 6,450 6,260 4.189
27/12/2011 6,430 6,400 0,00 6,450 6,300 4.662
23/12/2011 6,560 6,400 -2,29 6,560 6,350 5.044
22/12/2011 6,550 6,550 0,00 6,550 6,460 1.315
21/12/2011 6,550 6,550 0,31 6,570 6,550 1.464
20/12/2011 6,520 6,530 0,15 6,530 6,370 6.309
19/12/2011 6,490 6,520 0,46 6,530 6,300 9.645
16/12/2011 6,650 6,490 -1,96 6,690 6,300 10.966
15/12/2011 6,610 6,620 0,15 6,680 6,580 5.186
14/12/2011 6,640 6,610 -0,45 6,640 6,580 26.528
13/12/2011 6,650 6,640 -0,15 6,650 6,580 2.635
12/12/2011 6,690 6,650 -0,60 6,690 6,620 3.597
09/12/2011 6,660 6,690 -0,45 6,690 6,560 4.561
08/12/2011 6,600 6,720 1,82 6,720 6,600 1.609
07/12/2011 6,600 6,600 0,00 6,740 6,470 14.133
06/12/2011 6,590 6,600 0,15 6,800 6,510 15.419
05/12/2011 6,440 6,590 6,81 6,600 6,140 17.330
02/12/2011 6,180 6,170 0,33 6,260 6,150 5.224
01/12/2011 6,190 6,150 -0,65 6,300 6,090 5.222
30/11/2011 6,130 6,190 1,48 6,190 6,060 8.569
29/11/2011 6,100 6,100 0,83 6,100 6,050 3.467
28/11/2011 5,990 6,050 2,02 6,100 5,990 7.263
25/11/2011 6,040 5,930 -0,34 6,070 5,800 5.660
24/11/2011 6,060 5,950 0,00 6,100 5,760 16.310
23/11/2011 5,980 5,950 0,17 5,980 5,940 5.657
22/11/2011 6,090 5,940 -1,66 6,090 5,880 8.446
21/11/2011 6,240 6,040 -2,42 6,240 5,990 7.643
18/11/2011 6,270 6,190 -1,12 6,270 6,190 3.025
17/11/2011 6,250 6,260 0,16 6,260 6,200 13.525
16/11/2011 6,160 6,250 1,63 6,250 6,100 20.344
15/11/2011 6,250 6,150 -0,81 6,250 6,090 2.914
14/11/2011 6,270 6,200 -1,12 6,300 6,130 5.398
11/11/2011 6,200 6,270 1,79 6,280 6,160 12.518
10/11/2011 6,070 6,160 0,65 6,160 6,070 2.402
09/11/2011 6,120 6,120 0,33 6,120 6,050 2.326
08/11/2011 6,000 6,100 1,67 6,100 6,000 1.950
07/11/2011 6,100 6,000 -1,15 6,100 5,970 12.342
04/11/2011 6,070 6,070 0,66 6,210 6,040 1.975
03/11/2011 6,020 6,030 -0,82 6,100 6,000 23.118
02/11/2011 6,140 6,080 -0,65 6,210 6,020 5.407
01/11/2011 6,200 6,120 -0,49 6,280 6,100 5.350
31/10/2011 6,190 6,150 -0,81 6,200 6,110 6.058
28/10/2011 6,290 6,200 -0,80 6,350 6,140 14.389
27/10/2011 6,330 6,250 0,64 6,380 6,200 10.533
26/10/2011 6,250 6,210 -0,96 6,260 6,120 19.566
25/10/2011 6,230 6,270 -0,16 6,380 6,200 22.433
24/10/2011 6,310 6,280 -0,48 6,420 6,280 7.551
21/10/2011 6,340 6,310 -0,47 6,600 6,310 6.865
20/10/2011 6,380 6,340 -1,25 6,600 6,340 10.019
19/10/2011 6,420 6,420 1,10 6,480 6,420 19.272
18/10/2011 6,450 6,350 -1,55 6,480 6,350 16.339
17/10/2011 6,400 6,450 0,78 6,470 6,320 4.922
14/10/2011 6,250 6,400 1,59 6,400 6,250 6.177
13/10/2011 6,420 6,300 -1,87 6,420 6,300 10.392
12/10/2011 6,350 6,420 1,42 6,420 6,330 2.855
11/10/2011 6,440 6,330 -1,56 6,480 6,280 21.520
10/10/2011 6,310 6,430 1,10 6,520 6,310 18.190
07/10/2011 6,360 6,360 0,16 6,400 6,300 4.301
06/10/2011 6,320 6,350 0,47 6,360 6,300 3.207
05/10/2011 6,350 6,320 0,32 6,350 6,300 9.568
04/10/2011 6,210 6,300 0,00 6,300 6,210 7.644
03/10/2011 6,300 6,300 -0,79 6,300 6,240 23.500
30/09/2011 6,350 6,350 0,00 6,360 6,300 7.295
29/09/2011 6,320 6,350 0,63 6,350 6,220 8.202
28/09/2011 6,290 6,310 0,16 6,360 6,200 8.555
27/09/2011 6,370 6,300 -1,10 6,380 6,300 11.153
26/09/2011 6,200 6,370 3,07 6,410 6,200 28.096
23/09/2011 5,930 6,180 2,66 6,180 5,930 111.980
22/09/2011 5,900 6,020 1,69 6,020 5,900 34.059
21/09/2011 5,980 5,920 -1,00 5,980 5,840 55.413
20/09/2011 5,720 5,980 4,36 5,980 5,700 56.078
19/09/2011 5,750 5,730 -0,69 5,810 5,690 31.053
16/09/2011 5,720 5,770 1,41 5,770 5,550 151.734
15/09/2011 5,550 5,690 2,52 5,690 5,460 34.730
14/09/2011 5,400 5,550 4,32 5,550 5,280 14.692
13/09/2011 5,540 5,320 -3,45 5,680 5,300 21.147
12/09/2011 5,510 5,510 -0,54 5,510 5,390 24.471
09/09/2011 5,610 5,540 -0,36 5,610 5,490 24.642
08/09/2011 5,820 5,560 -2,97 5,820 5,560 33.263
07/09/2011 5,850 5,730 -1,21 5,850 5,700 10.900
06/09/2011 5,800 5,800 0,52 5,920 5,710 7.079
05/09/2011 6,030 5,770 -4,31 6,030 5,650 14.739
02/09/2011 6,030 6,030 0,00 6,030 6,000 1.347
01/09/2011 6,070 6,030 0,33 6,080 5,980 11.512
31/08/2011 6,140 6,010 -1,48 6,140 6,010 12.839
30/08/2011 6,120 6,100 0,00 6,200 6,080 4.732
29/08/2011 6,120 6,100 0,16 6,120 6,050 1.857
26/08/2011 6,070 6,090 -0,16 6,140 6,000 10.403
25/08/2011 6,150 6,100 0,00 6,150 6,100 1.501
24/08/2011 6,200 6,100 -0,65 6,200 6,050 6.032
23/08/2011 6,200 6,140 -0,16 6,250 6,130 4.589
22/08/2011 6,120 6,150 0,49 6,190 6,120 5.880
19/08/2011 6,240 6,120 -1,29 6,240 6,090 9.301
18/08/2011 6,290 6,200 -1,27 6,290 6,150 9.102
17/08/2011 6,290 6,280 0,32 6,290 6,200 14.096
16/08/2011 6,300 6,260 -0,63 6,300 6,000 31.553
15/08/2011 6,180 6,300 2,11 6,300 6,180 1.434
12/08/2011 5,950 6,170 4,58 6,180 5,900 10.477
11/08/2011 5,650 5,900 5,36 5,900 5,650 48.251
10/08/2011 5,570 5,600 2,94 5,760 5,570 36.663
09/08/2011 5,730 5,440 -6,04 5,890 5,300 135.540
08/08/2011 5,970 5,790 -0,17 5,970 5,700 29.721
05/08/2011 5,980 5,800 -3,33 5,980 5,690 46.946
04/08/2011 6,240 6,000 -1,64 6,270 6,000 56.885
03/08/2011 6,100 6,100 0,00 6,270 6,030 30.216
02/08/2011 6,140 6,100 -0,49 6,400 6,020 23.415
01/08/2011 6,240 6,130 0,00 6,270 6,020 16.737
29/07/2011 6,470 6,130 -4,96 6,690 6,130 140.207
28/07/2011 6,480 6,450 0,78 6,600 6,450 34.749
27/07/2011 6,530 6,400 0,00 6,530 6,400 39.712
26/07/2011 6,690 6,400 -1,54 6,690 6,360 39.226
25/07/2011 6,600 6,500 -2,26 6,600 6,500 18.701
22/07/2011 6,500 6,650 0,76 6,740 6,500 38.591
21/07/2011 6,750 6,600 -2,37 6,750 6,400 38.950
20/07/2011 6,700 6,760 2,11 6,760 6,500 74.236
19/07/2011 6,610 6,620 2,16 6,780 6,520 38.145
18/07/2011 6,650 6,480 -2,56 6,650 6,370 97.008
15/07/2011 6,760 6,650 -0,75 6,760 6,520 40.607
14/07/2011 6,900 6,700 -2,19 6,980 6,700 12.825
13/07/2011 6,950 6,850 -2,14 7,000 6,840 52.013
12/07/2011 7,140 7,000 -2,23 7,140 6,740 18.008
11/07/2011 6,770 7,160 1,27 7,220 6,770 61.537
08/07/2011 6,880 7,070 2,46 7,070 6,750 27.183
07/07/2011 6,920 6,900 1,20 7,090 6,740 11.016
06/07/2011 7,084 6,818 -3,75 7,084 6,818 23.170
05/07/2011 7,242 7,084 -1,51 7,242 7,084 16.723
04/07/2011 7,134 7,193 0,41 7,203 7,104 43.692
01/07/2011 7,144 7,163 1,68 7,291 7,055 70.827
30/06/2011 7,045 7,045 -1,24 7,134 7,016 28.763
29/06/2011 7,045 7,134 1,97 7,134 6,986 17.678
28/06/2011 7,055 6,996 -1,11 7,055 6,966 13.393
27/06/2011 6,996 7,075 1,70 7,075 6,947 1.689
24/06/2011 7,104 6,956 -2,08 7,163 6,838 27.924
23/06/2011 7,104 7,104 0,00 7,144 7,045 3.153
22/06/2011 7,282 7,104 -1,23 7,282 7,094 221.343
21/06/2011 7,183 7,193 1,25 7,311 7,075 22.570
20/06/2011 7,321 7,104 -0,96 7,341 7,075 18.695
17/06/2011 7,390 7,173 -3,32 7,390 7,173 34.935
16/06/2011 7,262 7,419 1,62 7,479 7,213 20.812
15/06/2011 7,203 7,301 -2,11 7,429 7,193 29.302
14/06/2011 7,094 7,459 6,32 7,528 7,094 57.210
13/06/2011 7,134 7,016 -1,66 7,134 6,897 15.694
10/06/2011 7,291 7,134 -1,50 7,380 7,075 16.501
09/06/2011 7,311 7,242 -0,81 7,370 7,006 61.271
08/06/2011 7,538 7,301 -3,01 7,548 7,301 22.774
07/06/2011 7,429 7,528 1,33 7,557 7,410 20.567
06/06/2011 7,479 7,429 -0,40 7,646 7,410 82.565
03/06/2011 7,676 7,459 -17,36 7,774 7,419 668.427
02/06/2011 8,966 9,026 0,66 9,026 8,947 18.046
01/06/2011 8,966 8,966 0,00 9,045 8,966 42.587
31/05/2011 8,927 8,966 0,00 9,016 8,927 48.224
30/05/2011 8,966 8,966 -0,33 8,976 8,878 55.128
27/05/2011 9,035 8,996 0,00 9,035 8,996 19.858
26/05/2011 9,114 8,996 -0,65 9,114 8,996 28.549
25/05/2011 9,095 9,055 -0,43 9,134 9,006 40.620
publicidad