|
 Celgene Corporati - [Ticker: CELG] |     | | Última Transacción | 69,650 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | +0,230 (+0,330%) | Rango 52 Semanas | [51,700 - 80,420] | | Máximo | 70,470 | Mínimo | 69,110 | | Volumen | 2.102.019 | Volumen Medio (3m) | 2.989.490 | | Demanda / Oferta | 68,020 x 100 - 70,780 x 1 | Yield | N/A | | Cierre Anterior | 0,000 | PER | 21,61% | | Apertura | 69,650 | EPS | 3,21 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 31 | Objetivo Estimado 1 Año | 84,280 | | 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 CELG desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 67,69 | 1.398.000 | 70,37 | 67,25 | 70,00 | 00:00:00 | | 2000-01-04 | 62,25 | 1.018.800 | 67,00 | 61,25 | 66,75 | 00:00:00 | | 2000-01-05 | 62,87 | 2.323.200 | 63,88 | 61,00 | 61,12 | 00:00:00 | | 2000-01-06 | 61,50 | 958.800 | 63,50 | 61,50 | 62,94 | 00:00:00 | | 2000-01-07 | 61,00 | 1.128.000 | 61,75 | 58,75 | 61,50 | 00:00:00 | | 2000-01-10 | 61,12 | 1.916.400 | 64,00 | 57,50 | 60,50 | 00:00:00 | | 2000-01-11 | 58,37 | 690.000 | 61,61 | 58,25 | 61,25 | 00:00:00 | | 2000-01-12 | 56,75 | 997.200 | 59,00 | 55,00 | 58,37 | 00:00:00 | | 2000-01-13 | 59,62 | 631.200 | 61,75 | 56,87 | 57,13 | 00:00:00 | | 2000-01-14 | 63,62 | 909.600 | 64,88 | 59,38 | 59,38 | 00:00:00 | | 2000-01-18 | 63,69 | 466.800 | 64,37 | 60,38 | 62,87 | 00:00:00 | | 2000-01-19 | 63,00 | 661.200 | 64,50 | 59,31 | 60,69 | 00:00:00 | | 2000-01-20 | 67,25 | 1.156.800 | 67,75 | 62,25 | 63,00 | 00:00:00 | | 2000-01-21 | 64,88 | 1.827.600 | 68,50 | 63,50 | 68,19 | 00:00:00 | | 2000-01-24 | 68,25 | 2.474.400 | 70,50 | 66,00 | 66,00 | 00:00:00 | | 2000-01-25 | 67,25 | 1.580.400 | 70,48 | 64,88 | 67,94 | 00:00:00 | | 2000-01-26 | 80,50 | 3.073.200 | 81,50 | 68,12 | 68,75 | 00:00:00 | | 2000-01-27 | 75,50 | 1.201.200 | 80,00 | 71,75 | 79,63 | 00:00:00 | | 2000-01-28 | 73,25 | 1.016.400 | 76,12 | 65,50 | 67,00 | 00:00:00 | | 2000-01-31 | 69,75 | 996.000 | 74,31 | 68,75 | 72,00 | 00:00:00 | | 2000-02-01 | 71,62 | 886.800 | 72,62 | 68,00 | 71,00 | 00:00:00 | | 2000-02-02 | 75,00 | 1.016.400 | 75,00 | 71,00 | 71,00 | 00:00:00 | | 2000-02-03 | 77,38 | 722.400 | 78,00 | 75,00 | 75,31 | 00:00:00 | | 2000-02-04 | 91,12 | 2.695.200 | 91,12 | 77,25 | 77,25 | 00:00:00 | | 2000-02-07 | 95,69 | 2.859.600 | 100,25 | 85,75 | 85,94 | 00:00:00 | | 2000-02-08 | 99,75 | 2.923.200 | 104,38 | 96,13 | 97,50 | 00:00:00 | | 2000-02-09 | 107,50 | 2.578.800 | 110,00 | 96,50 | 98,44 | 00:00:00 | | 2000-02-10 | 103,00 | 1.454.400 | 112,00 | 103,00 | 106,50 | 00:00:00 | | 2000-02-11 | 118,37 | 10.092.000 | 120,50 | 107,50 | 108,00 | 00:00:00 | | 2000-02-14 | 115,88 | 3.169.200 | 118,25 | 115,75 | 118,00 | 00:00:00 | | 2000-02-15 | 113,75 | 2.986.800 | 116,25 | 113,25 | 115,88 | 00:00:00 | | 2000-02-16 | 134,00 | 4.299.600 | 142,00 | 113,75 | 113,87 | 00:00:00 | | 2000-02-17 | 143,00 | 2.721.600 | 147,50 | 136,50 | 139,50 | 00:00:00 | | 2000-02-18 | 137,00 | 1.933.200 | 148,56 | 130,00 | 144,94 | 00:00:00 | | 2000-02-22 | 135,00 | 2.270.400 | 139,00 | 121,00 | 136,06 | 00:00:00 | | 2000-02-23 | 11,73 | 48.756 | 11,96 | 11,29 | 11,32 | 00:00:00 | | 2000-02-24 | 139,88 | 2.055.600 | 146,00 | 135,50 | 139,88 | 00:00:00 | | 2000-02-25 | 142,19 | 3.198.000 | 152,75 | 139,50 | 139,50 | 00:00:00 | | 2000-02-28 | 159,00 | 1.761.600 | 160,00 | 143,75 | 143,75 | 00:00:00 | | 2000-02-29 | 165,50 | 1.743.600 | 170,75 | 155,00 | 161,00 | 00:00:00 | | 2000-03-01 | 165,75 | 741.600 | 170,50 | 164,00 | 165,50 | 00:00:00 | | 2000-03-02 | 170,00 | 926.400 | 176,00 | 166,50 | 170,75 | 00:00:00 | | 2000-03-03 | 180,00 | 849.600 | 180,25 | 174,00 | 174,00 | 00:00:00 | | 2000-03-06 | 184,06 | 1.140.000 | 187,00 | 173,00 | 174,50 | 00:00:00 | | 2000-03-07 | 177,62 | 699.600 | 185,81 | 177,38 | 184,25 | 00:00:00 | | 2000-03-08 | 170,50 | 1.827.600 | 178,06 | 162,50 | 178,00 | 00:00:00 | | 2000-03-09 | 176,06 | 1.053.600 | 177,25 | 165,50 | 169,50 | 00:00:00 | | 2000-03-10 | 168,50 | 907.200 | 178,81 | 167,00 | 175,50 | 00:00:00 | | 2000-03-13 | 163,00 | 1.831.200 | 170,00 | 159,75 | 166,94 | 00:00:00 | | 2000-03-14 | 131,75 | 6.680.400 | 173,25 | 109,50 | 171,00 | 00:00:00 | | 2000-03-15 | 124,37 | 2.380.800 | 140,94 | 120,50 | 130,00 | 00:00:00 | | 2000-03-16 | 120,50 | 2.522.400 | 133,00 | 113,25 | 132,00 | 00:00:00 | | 2000-03-17 | 127,94 | 1.957.200 | 131,38 | 120,00 | 120,25 | 00:00:00 | | 2000-03-20 | 110,62 | 1.430.400 | 134,00 | 110,52 | 134,00 | 00:00:00 | | 2000-03-21 | 117,81 | 7.242.000 | 118,00 | 86,94 | 101,62 | 00:00:00 | | 2000-03-22 | 131,00 | 1.587.600 | 136,44 | 118,00 | 120,00 | 00:00:00 | | 2000-03-23 | 125,00 | 808.800 | 135,75 | 120,77 | 135,50 | 00:00:00 | | 2000-03-24 | 123,13 | 680.400 | 130,80 | 119,50 | 130,00 | 00:00:00 | | 2000-03-27 | 127,12 | 790.800 | 128,81 | 125,06 | 125,12 | 00:00:00 | | 2000-03-28 | 104,25 | 1.323.600 | 127,75 | 104,25 | 126,50 | 00:00:00 | | 2000-03-29 | 95,12 | 3.292.800 | 110,00 | 94,75 | 109,00 | 00:00:00 | | 2000-03-30 | 87,19 | 2.756.400 | 101,50 | 83,25 | 92,50 | 00:00:00 | | 2000-03-31 | 99,56 | 2.676.000 | 105,50 | 91,00 | 91,00 | 00:00:00 | | 2000-04-03 | 95,00 | 2.899.200 | 108,62 | 94,25 | 108,62 | 00:00:00 | | 2000-04-04 | 77,87 | 4.094.400 | 100,00 | 69,50 | 100,00 | 00:00:00 | | 2000-04-05 | 85,94 | 3.027.600 | 90,25 | 75,13 | 76,00 | 00:00:00 | | 2000-04-06 | 99,19 | 2.305.200 | 100,00 | 88,25 | 91,50 | 00:00:00 | | 2000-04-07 | 103,00 | 1.447.200 | 108,88 | 98,00 | 107,12 | 00:00:00 | | 2000-04-10 | 99,25 | 1.940.400 | 109,88 | 98,75 | 103,50 | 00:00:00 | | 2000-04-11 | 101,12 | 2.847.600 | 108,00 | 96,00 | 104,06 | 00:00:00 | | 2000-04-12 | 99,75 | 2.073.600 | 104,00 | 90,00 | 100,00 | 00:00:00 | | 2000-04-13 | 106,12 | 1.861.200 | 107,00 | 96,00 | 99,88 | 00:00:00 | | 2000-04-14 | 90,13 | 2.413.200 | 103,81 | 85,00 | 103,63 | 00:00:00 | | 2000-04-17 | 27,88 | 4.164.400 | 29,25 | 25,00 | 28,00 | 00:00:00 | | 2000-04-18 | 33,62 | 5.140.800 | 33,88 | 28,12 | 28,12 | 00:00:00 | | 2000-04-19 | 37,50 | 7.510.000 | 42,00 | 34,00 | 37,25 | 00:00:00 | | 2000-04-20 | 36,00 | 1.960.400 | 39,75 | 35,50 | 38,75 | 00:00:00 | | 2000-04-24 | 32,00 | 4.990.400 | 35,00 | 30,00 | 33,75 | 00:00:00 | | 2000-04-25 | 37,50 | 5.738.000 | 38,12 | 31,00 | 33,00 | 00:00:00 | | 2000-04-26 | 41,38 | 9.338.000 | 43,00 | 40,75 | 41,38 | 00:00:00 | | 2000-04-27 | 46,88 | 6.258.400 | 47,38 | 36,00 | 37,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
