Mercado fechado

Citigroup Inc. (C.BA)

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
22.854,50-30,00 (-0,13%)
No fechamento: 04:57PM ART
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202422.828,0023.074,5022.744,0022.854,5022.854,501.068
09 de mai. de 202422.650,0022.909,5022.600,0022.884,5022.884,501.449
08 de mai. de 202422.644,5022.738,5022.393,5022.592,0022.592,001.598
07 de mai. de 202423.350,0023.350,0022.599,0022.704,0022.704,002.156
06 de mai. de 202422.800,0023.325,0022.800,0023.292,5023.292,506.132
03 de mai. de 202423.100,0023.309,0022.800,0022.961,0022.961,001.906
03 de mai. de 20240.176667 Dividendo
02 de mai. de 202422.370,0023.017,0022.233,5022.950,0022.949,821.439
30 de abr. de 202422.833,0022.833,0022.277,0022.379,0022.378,831.697
29 de abr. de 202422.705,0023.077,5022.494,5022.575,0022.574,833.654
26 de abr. de 202422.499,5022.788,5022.403,5022.641,5022.641,33125
25 de abr. de 202421.912,5022.374,5021.570,5022.310,0022.309,831.863
24 de abr. de 202422.030,0022.114,0021.770,0021.988,0021.987,83960
23 de abr. de 202421.832,0022.066,0021.828,5021.985,5021.985,333.697
22 de abr. de 202421.250,0021.577,0021.120,0021.539,0021.538,832.358
19 de abr. de 202420.100,0021.098,5020.100,0021.070,5021.070,341.430
18 de abr. de 202420.650,0020.784,5020.483,5020.729,5020.729,341.790
17 de abr. de 202420.625,0020.889,0020.557,5020.672,0020.671,842.319
16 de abr. de 202420.675,0020.675,0020.320,0020.365,0020.364,843.066
15 de abr. de 202420.880,0021.319,5020.674,5020.991,5020.991,345.193
12 de abr. de 202421.300,0021.300,0020.595,5020.932,5020.932,347.931
11 de abr. de 202420.997,0021.326,0020.810,0021.279,0021.278,8411
10 de abr. de 202421.054,0021.347,5020.880,0020.935,0020.934,841.599
09 de abr. de 202421.189,0021.499,5021.054,5021.398,5021.398,343.157
08 de abr. de 202422.000,0022.000,0021.279,5021.350,5021.350,341.401
05 de abr. de 202421.395,0021.617,0021.049,0021.535,0021.534,831.493
04 de abr. de 202422.098,0022.522,5021.395,0021.440,5021.440,341.866
03 de abr. de 202422.660,5022.992,0021.927,0022.004,0022.003,833.418
27 de mar. de 202422.976,0022.976,0022.440,5022.660,5022.660,33973
26 de mar. de 202422.400,0022.771,0022.128,0022.598,5022.598,331.082
25 de mar. de 202423.199,5023.617,0021.876,0021.876,5021.876,332.108
22 de mar. de 202422.532,0022.532,0022.153,0022.307,5022.307,331.934
21 de mar. de 202422.346,0022.532,0022.227,5022.532,0022.531,831.512
20 de mar. de 202421.290,0022.086,0021.290,0022.003,0022.002,831.831
19 de mar. de 202421.050,0021.339,0021.040,5021.153,0021.152,842.486
18 de mar. de 202420.410,0021.090,0020.410,0020.976,5020.976,341.323
15 de mar. de 202420.434,0020.647,5020.149,5020.578,5020.578,341.438
14 de mar. de 202420.258,0020.434,5020.065,5020.076,0020.075,85937
13 de mar. de 202421.000,0021.107,0020.218,5020.220,0020.219,842.688
12 de mar. de 202419.861,5021.058,5019.821,0020.546,0020.545,843.723
11 de mar. de 202420.133,0020.133,0019.514,0019.586,5019.586,35828
08 de mar. de 202419.500,0020.323,0019.500,0020.082,5020.082,353.451
07 de mar. de 202419.405,0019.953,0019.368,5019.692,5019.692,354.079
06 de mar. de 202419.437,0019.929,0019.128,0019.482,0019.481,854.389
05 de mar. de 202420.000,0020.250,0019.612,5019.686,0019.685,85982
04 de mar. de 202420.361,0020.361,0019.512,0020.032,0020.031,854.112
01 de mar. de 202419.804,5020.286,0019.515,5020.077,5020.077,353.127
29 de fev. de 202419.689,0020.094,0019.448,0019.733,5019.733,35810
28 de fev. de 202420.123,0020.620,0019.643,0019.664,0019.663,852.176
27 de fev. de 202420.142,0020.461,0020.035,0020.130,0020.129,851.862
26 de fev. de 202420.887,0021.378,0018.900,0020.333,5020.333,345.449
23 de fev. de 202420.305,5020.887,0019.671,0020.838,5020.838,342.320
22 de fev. de 202420.928,0020.928,0020.256,5020.367,0020.366,841.538
21 de fev. de 202421.000,0021.030,0020.463,0020.590,5020.590,343.392
20 de fev. de 202421.699,0021.699,0020.298,0020.901,0020.900,841.293
19 de fev. de 202419.285,5021.299,5019.010,0020.863,0020.862,842.238
16 de fev. de 202421.200,0021.438,5020.017,0020.300,0020.299,841.277
15 de fev. de 202421.800,0021.800,0021.069,5021.210,0021.209,843.287
14 de fev. de 202422.240,0022.240,0020.981,0021.121,5021.121,341.503
09 de fev. de 202422.800,0023.078,0022.054,0022.087,5022.087,332.157
08 de fev. de 202423.004,0023.313,0022.399,0022.660,0022.659,832.793
07 de fev. de 202422.780,0023.686,0022.709,0022.928,5022.928,323.413
06 de fev. de 202423.400,0023.534,5022.567,0022.594,5022.594,332.030
05 de fev. de 202423.782,0024.100,0023.241,0023.493,0023.492,823.278
02 de fev. de 202424.118,0024.565,0023.598,0023.882,0023.881,821.869
02 de fev. de 20240.176667 Dividendo
01 de fev. de 202423.407,0024.118,0022.991,0024.028,0024.027,642.796
31 de jan. de 202424.330,0024.437,0023.343,5023.623,5023.623,145.431
30 de jan. de 202422.900,0024.183,5022.900,0024.159,0024.158,643.531
29 de jan. de 202422.373,5022.932,5021.995,0022.696,5022.696,163.886
26 de jan. de 202422.990,0023.262,0022.030,0022.373,5022.373,161.319
25 de jan. de 202423.110,0023.948,0022.794,5022.942,0022.941,661.847
24 de jan. de 202422.751,0023.161,5022.297,5023.076,5023.076,1517.869
23 de jan. de 202423.100,0023.632,0022.521,5022.779,0022.778,661.405
22 de jan. de 202421.900,0023.130,0021.900,0023.029,5023.029,154.274
19 de jan. de 202421.842,0022.600,0021.344,0022.474,0022.473,661.740
18 de jan. de 202421.696,5022.505,0021.660,0021.822,0021.821,672.358
17 de jan. de 202420.900,0022.160,0020.376,5021.696,5021.696,182.107
16 de jan. de 202421.140,0021.140,0019.487,5020.897,5020.897,193.940
15 de jan. de 202420.300,0021.000,0019.186,0020.302,0020.301,702.295
12 de jan. de 202420.115,0021.000,0018.800,0020.144,0020.143,705.680
11 de jan. de 202421.050,0021.050,0019.800,0019.992,0019.991,703.467
10 de jan. de 202421.415,0022.454,5020.678,0020.941,0020.940,693.369
09 de jan. de 202421.210,0022.028,0020.426,5021.342,5021.342,182.626
08 de jan. de 202420.650,0021.594,5019.800,0021.534,0021.533,683.184
05 de jan. de 202420.250,0020.676,0018.600,0020.632,5020.632,195.798
04 de jan. de 202418.900,0019.695,0018.900,0019.600,0019.599,713.449
03 de jan. de 202417.500,0018.889,0017.010,0018.855,5018.855,225.252
02 de jan. de 202416.050,0017.593,0016.050,0017.492,0017.491,742.095
29 de dez. de 202316.102,0017.100,0016.060,0016.711,5016.711,251.312
28 de dez. de 202315.240,0016.355,5014.500,0016.102,0016.101,766.599
27 de dez. de 202315.447,0016.100,0015.000,0015.101,5015.101,276.657
26 de dez. de 202315.900,0016.891,5015.300,0015.446,0015.445,775.103
22 de dez. de 202315.905,0016.272,0015.810,0015.948,5015.948,26436
21 de dez. de 202315.774,0016.389,5015.549,0015.900,5015.900,261.935
20 de dez. de 202316.150,0016.190,0015.774,0015.789,5015.789,261.971
19 de dez. de 202315.819,0016.170,0015.603,5016.134,0016.133,7625.747
18 de dez. de 202316.400,0016.910,0015.600,0015.691,0015.690,764.793
15 de dez. de 202317.060,0017.407,5016.289,0016.417,5016.417,252.568
14 de dez. de 202316.450,0017.310,5016.100,0017.040,0017.039,743.902
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...