Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.765,52 -608,62 (-0,98%)
Conagra Brands, Inc. (CAG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 28,50 | 28,85 | 28,29 | 28,34 | 28,34 | 3.821.400 |
| 13 jun 2024 | 28,71 | 28,77 | 28,39 | 28,57 | 28,57 | 3.597.900 |
| 12 jun 2024 | 29,24 | 29,27 | 28,62 | 28,72 | 28,72 | 3.136.800 |
| 11 jun 2024 | 29,23 | 29,32 | 28,90 | 29,24 | 29,24 | 6.146.800 |
| 10 jun 2024 | 29,65 | 29,70 | 28,87 | 29,29 | 29,29 | 6.971.100 |
| 07 jun 2024 | 29,42 | 29,77 | 29,41 | 29,72 | 29,72 | 3.590.300 |
| 06 jun 2024 | 29,73 | 29,81 | 29,36 | 29,54 | 29,54 | 2.307.600 |
| 05 jun 2024 | 29,90 | 29,94 | 29,44 | 29,77 | 29,77 | 3.538.100 |
| 04 jun 2024 | 29,68 | 30,08 | 29,53 | 30,00 | 30,00 | 3.364.500 |
| 03 jun 2024 | 30,00 | 30,18 | 29,58 | 29,73 | 29,73 | 3.125.900 |
| 31 may 2024 | 29,15 | 29,89 | 29,12 | 29,88 | 29,88 | 6.370.800 |
| 30 may 2024 | 29,26 | 29,39 | 28,95 | 29,16 | 29,16 | 3.899.000 |
| 29 may 2024 | 29,56 | 29,62 | 29,15 | 29,22 | 29,22 | 3.098.100 |
| 28 may 2024 | 30,20 | 30,44 | 29,71 | 29,73 | 29,73 | 2.831.800 |
| 24 may 2024 | 30,47 | 30,59 | 30,21 | 30,28 | 30,28 | 2.423.500 |
| 23 may 2024 | 30,52 | 30,72 | 30,20 | 30,44 | 30,44 | 2.276.500 |
| 22 may 2024 | 30,61 | 30,78 | 30,35 | 30,76 | 30,76 | 3.127.900 |
| 21 may 2024 | 30,80 | 30,96 | 30,54 | 30,79 | 30,79 | 3.108.200 |
| 20 may 2024 | 30,70 | 30,87 | 30,58 | 30,71 | 30,71 | 2.690.500 |
| 17 may 2024 | 31,05 | 31,05 | 30,67 | 30,73 | 30,73 | 8.246.000 |
| 16 may 2024 | 30,52 | 31,05 | 30,45 | 30,99 | 30,99 | 2.665.100 |
| 15 may 2024 | 31,03 | 31,07 | 30,37 | 30,42 | 30,42 | 2.882.600 |
| 14 may 2024 | 31,02 | 31,16 | 30,87 | 31,00 | 31,00 | 2.733.300 |
| 13 may 2024 | 31,17 | 31,27 | 30,74 | 30,95 | 30,95 | 2.713.100 |
| 10 may 2024 | 30,80 | 31,19 | 30,76 | 31,13 | 31,13 | 2.848.600 |
| 09 may 2024 | 30,83 | 30,87 | 30,46 | 30,78 | 30,78 | 1.960.300 |
| 08 may 2024 | 30,76 | 30,94 | 30,68 | 30,83 | 30,83 | 4.296.300 |
| 07 may 2024 | 30,34 | 30,76 | 30,30 | 30,72 | 30,72 | 2.763.900 |
| 06 may 2024 | 30,61 | 30,71 | 30,09 | 30,19 | 30,19 | 4.045.800 |
| 03 may 2024 | 30,87 | 30,90 | 30,56 | 30,59 | 30,59 | 4.112.400 |
| 02 may 2024 | 30,80 | 31,10 | 30,71 | 30,85 | 30,85 | 3.534.700 |
| 01 may 2024 | 30,67 | 31,02 | 30,57 | 30,74 | 30,74 | 5.616.400 |
| 30 abr 2024 | 30,91 | 31,04 | 30,70 | 30,78 | 30,78 | 6.131.300 |
| 29 abr 2024 | 30,86 | 31,04 | 30,78 | 30,94 | 30,94 | 3.625.200 |
| 29 abr 2024 | 0.35 Dividendo | |||||
| 26 abr 2024 | 31,27 | 31,50 | 31,06 | 31,08 | 30,73 | 3.322.400 |
| 25 abr 2024 | 31,48 | 31,82 | 31,18 | 31,27 | 30,92 | 4.277.700 |
| 24 abr 2024 | 30,95 | 31,71 | 30,85 | 31,57 | 31,21 | 6.866.600 |
| 23 abr 2024 | 31,07 | 31,52 | 31,03 | 31,27 | 30,92 | 5.357.300 |
| 22 abr 2024 | 30,70 | 31,16 | 30,68 | 31,10 | 30,75 | 4.168.300 |
| 19 abr 2024 | 30,42 | 30,82 | 30,31 | 30,62 | 30,28 | 4.850.700 |
| 18 abr 2024 | 30,35 | 30,41 | 29,85 | 30,36 | 30,02 | 3.371.600 |
| 17 abr 2024 | 30,21 | 30,39 | 30,07 | 30,24 | 29,90 | 5.147.400 |
| 16 abr 2024 | 29,88 | 30,07 | 29,59 | 30,01 | 29,67 | 5.528.400 |
| 15 abr 2024 | 29,44 | 29,88 | 29,36 | 29,76 | 29,42 | 5.658.000 |
| 12 abr 2024 | 30,02 | 30,02 | 29,27 | 29,31 | 28,98 | 3.790.700 |
| 11 abr 2024 | 30,67 | 30,73 | 29,95 | 30,00 | 29,66 | 5.352.000 |
| 10 abr 2024 | 31,14 | 31,25 | 30,52 | 30,60 | 30,26 | 5.423.700 |
| 09 abr 2024 | 31,38 | 31,38 | 30,89 | 31,28 | 30,93 | 4.320.400 |
| 08 abr 2024 | 31,14 | 31,49 | 31,07 | 31,28 | 30,93 | 6.327.800 |
| 05 abr 2024 | 30,71 | 31,57 | 30,65 | 31,09 | 30,74 | 10.130.500 |
| 04 abr 2024 | 31,08 | 31,39 | 30,11 | 30,64 | 30,29 | 12.621.800 |
| 03 abr 2024 | 29,47 | 29,47 | 29,00 | 29,06 | 28,73 | 6.181.700 |
| 02 abr 2024 | 29,79 | 29,90 | 29,53 | 29,55 | 29,22 | 5.715.800 |
| 01 abr 2024 | 29,71 | 29,75 | 29,42 | 29,68 | 29,35 | 5.404.500 |
| 28 mar 2024 | 29,63 | 29,76 | 29,50 | 29,64 | 29,31 | 4.605.000 |
| 27 mar 2024 | 28,95 | 29,52 | 28,92 | 29,49 | 29,16 | 3.847.800 |
| 26 mar 2024 | 29,12 | 29,27 | 28,91 | 28,91 | 28,58 | 4.060.600 |
| 25 mar 2024 | 29,05 | 29,14 | 28,82 | 29,09 | 28,76 | 2.865.500 |
| 22 mar 2024 | 29,00 | 29,11 | 28,89 | 28,99 | 28,66 | 4.681.200 |
| 21 mar 2024 | 28,80 | 29,00 | 28,64 | 28,95 | 28,62 | 4.767.600 |
| 20 mar 2024 | 29,10 | 29,38 | 28,70 | 28,84 | 28,52 | 5.875.700 |
| 19 mar 2024 | 28,32 | 28,86 | 28,11 | 28,86 | 28,53 | 4.900.300 |
| 18 mar 2024 | 28,05 | 28,24 | 27,97 | 28,22 | 27,90 | 4.735.400 |
| 15 mar 2024 | 27,74 | 28,27 | 27,74 | 28,07 | 27,75 | 11.697.700 |
| 14 mar 2024 | 28,18 | 28,31 | 27,77 | 27,90 | 27,59 | 4.341.400 |
| 13 mar 2024 | 28,59 | 28,70 | 28,20 | 28,35 | 28,03 | 2.722.800 |
| 12 mar 2024 | 28,53 | 28,68 | 28,31 | 28,44 | 28,12 | 2.724.500 |
| 11 mar 2024 | 28,15 | 28,60 | 28,13 | 28,53 | 28,21 | 2.404.700 |
| 08 mar 2024 | 27,83 | 28,23 | 27,72 | 28,13 | 27,81 | 3.609.900 |
| 07 mar 2024 | 28,04 | 28,09 | 27,54 | 27,80 | 27,49 | 3.266.100 |
| 06 mar 2024 | 27,91 | 28,18 | 27,79 | 27,95 | 27,64 | 3.417.100 |
| 05 mar 2024 | 27,84 | 28,05 | 27,57 | 27,70 | 27,39 | 4.347.400 |
| 04 mar 2024 | 27,69 | 27,81 | 27,46 | 27,70 | 27,39 | 4.565.200 |
| 01 mar 2024 | 28,07 | 28,07 | 27,76 | 27,78 | 27,47 | 3.662.800 |
| 29 feb 2024 | 28,27 | 28,33 | 27,91 | 28,08 | 27,76 | 6.967.600 |
| 28 feb 2024 | 28,02 | 28,14 | 27,86 | 28,13 | 27,81 | 2.691.800 |
| 27 feb 2024 | 28,09 | 28,37 | 27,81 | 27,97 | 27,66 | 3.016.000 |
| 26 feb 2024 | 28,23 | 28,29 | 27,94 | 28,01 | 27,69 | 5.351.600 |
| 23 feb 2024 | 28,22 | 28,51 | 28,07 | 28,30 | 27,98 | 2.375.500 |
| 22 feb 2024 | 28,18 | 28,31 | 27,69 | 28,28 | 27,96 | 3.379.600 |
| 21 feb 2024 | 28,50 | 28,69 | 28,21 | 28,41 | 28,09 | 3.545.200 |
| 20 feb 2024 | 27,30 | 28,60 | 27,19 | 28,48 | 28,16 | 5.821.400 |
| 16 feb 2024 | 27,07 | 27,31 | 26,88 | 27,21 | 26,90 | 3.746.400 |
| 15 feb 2024 | 26,80 | 27,27 | 26,80 | 27,17 | 26,86 | 3.777.900 |
| 14 feb 2024 | 27,17 | 27,27 | 26,62 | 26,73 | 26,43 | 4.628.800 |
| 13 feb 2024 | 27,76 | 27,94 | 27,00 | 27,29 | 26,98 | 3.780.600 |
| 12 feb 2024 | 27,35 | 27,85 | 27,27 | 27,78 | 27,47 | 3.015.300 |
| 09 feb 2024 | 27,98 | 27,99 | 27,08 | 27,40 | 27,09 | 6.069.900 |
| 08 feb 2024 | 28,31 | 28,45 | 28,00 | 28,10 | 27,78 | 4.042.100 |
| 07 feb 2024 | 28,74 | 28,79 | 28,23 | 28,36 | 28,04 | 3.819.200 |
| 06 feb 2024 | 28,49 | 28,90 | 28,35 | 28,62 | 28,30 | 4.871.900 |
| 05 feb 2024 | 29,35 | 29,38 | 28,54 | 28,56 | 28,24 | 4.476.300 |
| 02 feb 2024 | 29,66 | 29,89 | 29,18 | 29,46 | 29,13 | 3.680.600 |
| 01 feb 2024 | 29,02 | 29,69 | 28,87 | 29,65 | 29,32 | 3.649.000 |
| 31 ene 2024 | 29,45 | 29,61 | 29,07 | 29,15 | 28,82 | 4.882.500 |
| 30 ene 2024 | 29,15 | 29,45 | 28,98 | 29,44 | 29,11 | 5.497.300 |
| 29 ene 2024 | 29,35 | 29,37 | 29,16 | 29,20 | 28,87 | 4.427.400 |
| 29 ene 2024 | 0.35 Dividendo | |||||
| 26 ene 2024 | 29,82 | 29,88 | 29,50 | 29,62 | 28,94 | 10.474.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.