Mercados españoles abiertos en 5 hrs
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.905,66 -1.174,04 (-3,08%) Dólar/Euro
1,0622 -0,0024 (-0,22%) Petróleo Brent
89,99 +2,88 (+3,31%) Bitcoin EUR
57.473,54 -500,07 (-0,86%)
Conagra Brands, Inc. (CAG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 30,35 | 30,41 | 29,85 | 30,36 | 30,36 | 3.370.400 |
| 17 abr 2024 | 30,21 | 30,39 | 30,07 | 30,24 | 30,24 | 5.147.400 |
| 16 abr 2024 | 29,88 | 30,07 | 29,59 | 30,01 | 30,01 | 5.528.400 |
| 15 abr 2024 | 29,44 | 29,88 | 29,36 | 29,76 | 29,76 | 5.658.000 |
| 12 abr 2024 | 30,02 | 30,02 | 29,27 | 29,31 | 29,31 | 3.790.700 |
| 11 abr 2024 | 30,67 | 30,73 | 29,95 | 30,00 | 30,00 | 5.352.000 |
| 10 abr 2024 | 31,14 | 31,25 | 30,52 | 30,60 | 30,60 | 5.423.700 |
| 09 abr 2024 | 31,38 | 31,38 | 30,89 | 31,28 | 31,28 | 4.320.400 |
| 08 abr 2024 | 31,14 | 31,49 | 31,07 | 31,28 | 31,28 | 6.327.800 |
| 05 abr 2024 | 30,71 | 31,57 | 30,65 | 31,09 | 31,09 | 10.130.500 |
| 04 abr 2024 | 31,08 | 31,39 | 30,11 | 30,64 | 30,64 | 12.621.800 |
| 03 abr 2024 | 29,47 | 29,47 | 29,00 | 29,06 | 29,06 | 6.181.700 |
| 02 abr 2024 | 29,79 | 29,90 | 29,53 | 29,55 | 29,55 | 5.715.800 |
| 01 abr 2024 | 29,71 | 29,75 | 29,42 | 29,68 | 29,68 | 5.404.500 |
| 28 mar 2024 | 29,63 | 29,76 | 29,50 | 29,64 | 29,64 | 4.605.000 |
| 27 mar 2024 | 28,95 | 29,52 | 28,92 | 29,49 | 29,49 | 3.847.800 |
| 26 mar 2024 | 29,12 | 29,27 | 28,91 | 28,91 | 28,91 | 4.060.600 |
| 25 mar 2024 | 29,05 | 29,14 | 28,82 | 29,09 | 29,09 | 2.865.500 |
| 22 mar 2024 | 29,00 | 29,11 | 28,89 | 28,99 | 28,99 | 4.681.200 |
| 21 mar 2024 | 28,80 | 29,00 | 28,64 | 28,95 | 28,95 | 4.767.600 |
| 20 mar 2024 | 29,10 | 29,38 | 28,70 | 28,84 | 28,84 | 5.875.700 |
| 19 mar 2024 | 28,32 | 28,86 | 28,11 | 28,86 | 28,86 | 4.900.300 |
| 18 mar 2024 | 28,05 | 28,24 | 27,97 | 28,22 | 28,22 | 4.735.400 |
| 15 mar 2024 | 27,74 | 28,27 | 27,74 | 28,07 | 28,07 | 11.697.700 |
| 14 mar 2024 | 28,18 | 28,31 | 27,77 | 27,90 | 27,90 | 4.341.400 |
| 13 mar 2024 | 28,59 | 28,70 | 28,20 | 28,35 | 28,35 | 2.722.800 |
| 12 mar 2024 | 28,53 | 28,68 | 28,31 | 28,44 | 28,44 | 2.724.500 |
| 11 mar 2024 | 28,15 | 28,60 | 28,13 | 28,53 | 28,53 | 2.404.700 |
| 08 mar 2024 | 27,83 | 28,23 | 27,72 | 28,13 | 28,13 | 3.609.900 |
| 07 mar 2024 | 28,04 | 28,09 | 27,54 | 27,80 | 27,80 | 3.266.100 |
| 06 mar 2024 | 27,91 | 28,18 | 27,79 | 27,95 | 27,95 | 3.417.100 |
| 05 mar 2024 | 27,84 | 28,05 | 27,57 | 27,70 | 27,70 | 4.347.400 |
| 04 mar 2024 | 27,69 | 27,81 | 27,46 | 27,70 | 27,70 | 4.565.200 |
| 01 mar 2024 | 28,07 | 28,07 | 27,76 | 27,78 | 27,78 | 3.662.800 |
| 29 feb 2024 | 28,27 | 28,33 | 27,91 | 28,08 | 28,08 | 6.967.600 |
| 28 feb 2024 | 28,02 | 28,14 | 27,86 | 28,13 | 28,13 | 2.691.800 |
| 27 feb 2024 | 28,09 | 28,37 | 27,81 | 27,97 | 27,97 | 3.016.000 |
| 26 feb 2024 | 28,23 | 28,29 | 27,94 | 28,01 | 28,01 | 5.351.600 |
| 23 feb 2024 | 28,22 | 28,51 | 28,07 | 28,30 | 28,30 | 2.375.500 |
| 22 feb 2024 | 28,18 | 28,31 | 27,69 | 28,28 | 28,28 | 3.379.600 |
| 21 feb 2024 | 28,50 | 28,69 | 28,21 | 28,41 | 28,41 | 3.545.200 |
| 20 feb 2024 | 27,30 | 28,60 | 27,19 | 28,48 | 28,48 | 5.821.400 |
| 16 feb 2024 | 27,07 | 27,31 | 26,88 | 27,21 | 27,21 | 3.746.400 |
| 15 feb 2024 | 26,80 | 27,27 | 26,80 | 27,17 | 27,17 | 3.777.900 |
| 14 feb 2024 | 27,17 | 27,27 | 26,62 | 26,73 | 26,73 | 4.628.800 |
| 13 feb 2024 | 27,76 | 27,94 | 27,00 | 27,29 | 27,29 | 3.780.600 |
| 12 feb 2024 | 27,35 | 27,85 | 27,27 | 27,78 | 27,78 | 3.015.300 |
| 09 feb 2024 | 27,98 | 27,99 | 27,08 | 27,40 | 27,40 | 6.069.900 |
| 08 feb 2024 | 28,31 | 28,45 | 28,00 | 28,10 | 28,10 | 4.042.100 |
| 07 feb 2024 | 28,74 | 28,79 | 28,23 | 28,36 | 28,36 | 3.819.200 |
| 06 feb 2024 | 28,49 | 28,90 | 28,35 | 28,62 | 28,62 | 4.871.900 |
| 05 feb 2024 | 29,35 | 29,38 | 28,54 | 28,56 | 28,56 | 4.476.300 |
| 02 feb 2024 | 29,66 | 29,89 | 29,18 | 29,46 | 29,46 | 3.680.600 |
| 01 feb 2024 | 29,02 | 29,69 | 28,87 | 29,65 | 29,65 | 3.649.000 |
| 31 ene 2024 | 29,45 | 29,61 | 29,07 | 29,15 | 29,15 | 4.882.500 |
| 30 ene 2024 | 29,15 | 29,45 | 28,98 | 29,44 | 29,44 | 5.497.300 |
| 29 ene 2024 | 29,35 | 29,37 | 29,16 | 29,20 | 29,20 | 4.427.400 |
| 29 ene 2024 | 0.35 Dividendo | |||||
| 26 ene 2024 | 29,82 | 29,88 | 29,50 | 29,62 | 29,27 | 10.474.400 |
| 25 ene 2024 | 29,59 | 29,83 | 29,28 | 29,68 | 29,33 | 4.154.900 |
| 24 ene 2024 | 29,38 | 29,64 | 29,23 | 29,41 | 29,06 | 5.364.100 |
| 23 ene 2024 | 28,90 | 29,52 | 28,85 | 29,41 | 29,06 | 4.271.800 |
| 22 ene 2024 | 28,50 | 28,82 | 28,33 | 28,73 | 28,39 | 5.679.800 |
| 19 ene 2024 | 28,73 | 28,85 | 28,30 | 28,62 | 28,28 | 4.688.700 |
| 18 ene 2024 | 28,71 | 28,85 | 28,51 | 28,71 | 28,37 | 3.485.100 |
| 17 ene 2024 | 28,45 | 29,15 | 28,41 | 28,91 | 28,57 | 4.230.300 |
| 16 ene 2024 | 28,98 | 29,08 | 28,49 | 28,58 | 28,24 | 6.872.200 |
| 12 ene 2024 | 28,89 | 29,05 | 28,80 | 28,95 | 28,61 | 3.860.200 |
| 11 ene 2024 | 29,17 | 29,21 | 28,72 | 28,75 | 28,41 | 6.039.700 |
| 10 ene 2024 | 29,16 | 29,35 | 28,82 | 29,23 | 28,88 | 6.638.300 |
| 09 ene 2024 | 28,64 | 29,34 | 28,49 | 29,32 | 28,97 | 8.157.900 |
| 08 ene 2024 | 28,18 | 28,78 | 28,09 | 28,73 | 28,39 | 7.019.500 |
| 05 ene 2024 | 28,61 | 28,72 | 28,06 | 28,21 | 27,88 | 9.344.400 |
| 04 ene 2024 | 29,81 | 29,83 | 28,19 | 28,72 | 28,38 | 11.177.500 |
| 03 ene 2024 | 29,61 | 29,85 | 29,25 | 29,28 | 28,93 | 6.529.900 |
| 02 ene 2024 | 28,59 | 29,68 | 28,59 | 29,53 | 29,18 | 5.716.400 |
| 29 dic 2023 | 28,53 | 28,78 | 28,47 | 28,66 | 28,32 | 3.823.000 |
| 28 dic 2023 | 28,39 | 28,64 | 28,37 | 28,57 | 28,23 | 3.741.800 |
| 27 dic 2023 | 28,50 | 28,53 | 28,28 | 28,45 | 28,11 | 3.821.000 |
| 26 dic 2023 | 28,54 | 28,68 | 28,41 | 28,55 | 28,21 | 3.111.300 |
| 22 dic 2023 | 28,58 | 28,86 | 28,46 | 28,66 | 28,32 | 3.015.700 |
| 21 dic 2023 | 28,45 | 28,54 | 28,19 | 28,47 | 28,13 | 3.671.100 |
| 20 dic 2023 | 29,00 | 29,00 | 28,32 | 28,36 | 28,02 | 5.739.400 |
| 19 dic 2023 | 29,51 | 29,64 | 29,26 | 29,40 | 29,05 | 4.806.300 |
| 18 dic 2023 | 29,44 | 29,67 | 29,21 | 29,49 | 29,14 | 3.664.500 |
| 15 dic 2023 | 29,80 | 29,88 | 29,24 | 29,33 | 28,98 | 6.790.000 |
| 14 dic 2023 | 30,56 | 30,69 | 29,85 | 29,92 | 29,57 | 7.334.200 |
| 13 dic 2023 | 29,62 | 30,54 | 29,57 | 30,44 | 30,08 | 6.183.200 |
| 12 dic 2023 | 29,49 | 29,68 | 29,24 | 29,61 | 29,26 | 3.152.300 |
| 11 dic 2023 | 29,23 | 29,62 | 29,14 | 29,46 | 29,11 | 3.717.500 |
| 08 dic 2023 | 29,81 | 29,89 | 29,46 | 29,52 | 29,17 | 3.289.600 |
| 07 dic 2023 | 29,49 | 29,95 | 29,22 | 29,79 | 29,44 | 4.464.700 |
| 06 dic 2023 | 28,90 | 29,49 | 28,84 | 29,40 | 29,05 | 3.925.400 |
| 05 dic 2023 | 29,04 | 29,06 | 28,75 | 28,76 | 28,42 | 3.040.200 |
| 04 dic 2023 | 28,30 | 29,07 | 28,30 | 28,96 | 28,62 | 3.760.600 |
| 01 dic 2023 | 28,32 | 28,39 | 28,11 | 28,36 | 28,02 | 3.885.400 |
| 30 nov 2023 | 28,06 | 28,33 | 27,87 | 28,29 | 27,96 | 5.176.500 |
| 29 nov 2023 | 28,11 | 28,22 | 27,96 | 28,02 | 27,69 | 3.138.600 |
| 28 nov 2023 | 28,18 | 28,32 | 28,08 | 28,22 | 27,89 | 2.934.500 |
| 27 nov 2023 | 28,46 | 28,55 | 28,13 | 28,19 | 27,86 | 3.243.200 |
| *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.