|
 Celgene Corporati - [Ticker: CELG] |     | | Última Transacción | 70,160 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.82 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 71,030 | Mínimo | 68,930 | | Volumen | 6.015.655 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 100,750 x 400 - 100,780 x 100 | Yield | | | Cierre Anterior | 70,980 | PER | 0,00% | | Apertura | 70,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 32,53 | 3.011.600 | 32,80 | 31,80 | 31,88 | 00:00:00 | | 2003-07-09 | 32,50 | 4.483.200 | 32,95 | 32,36 | 32,81 | 00:00:00 | | 2003-07-10 | 31,85 | 2.704.000 | 32,50 | 31,68 | 32,35 | 00:00:00 | | 2003-07-11 | 31,92 | 3.725.200 | 32,50 | 31,67 | 31,93 | 00:00:00 | | 2003-07-14 | 33,14 | 6.811.200 | 34,05 | 32,41 | 32,41 | 00:00:00 | | 2003-07-15 | 33,04 | 2.527.200 | 33,95 | 32,83 | 33,65 | 00:00:00 | | 2003-07-16 | 33,00 | 3.478.800 | 33,61 | 32,61 | 33,06 | 00:00:00 | | 2003-07-17 | 31,77 | 3.370.000 | 33,25 | 31,64 | 33,11 | 00:00:00 | | 2003-07-18 | 32,18 | 3.635.200 | 32,37 | 31,26 | 31,84 | 00:00:00 | | 2003-07-21 | 31,83 | 1.403.600 | 32,32 | 31,44 | 32,17 | 00:00:00 | | 2003-07-22 | 32,42 | 4.887.600 | 32,57 | 31,16 | 31,96 | 00:00:00 | | 2003-07-23 | 34,04 | 11.588.000 | 34,73 | 32,37 | 32,46 | 00:00:00 | | 2003-07-24 | 33,25 | 10.787.200 | 36,79 | 33,08 | 36,76 | 00:00:00 | | 2003-07-25 | 34,66 | 5.041.600 | 34,90 | 33,50 | 33,61 | 00:00:00 | | 2003-07-28 | 37,02 | 11.705.600 | 37,45 | 34,55 | 34,83 | 00:00:00 | | 2003-07-29 | 35,44 | 8.466.400 | 36,96 | 35,00 | 36,88 | 00:00:00 | | 2003-07-30 | 36,69 | 9.811.200 | 37,51 | 35,30 | 35,50 | 00:00:00 | | 2003-07-31 | 36,59 | 6.459.200 | 37,80 | 35,78 | 36,96 | 00:00:00 | | 2003-08-01 | 35,88 | 3.832.400 | 36,95 | 35,85 | 36,57 | 00:00:00 | | 2003-08-04 | 34,99 | 3.640.000 | 36,34 | 34,54 | 35,93 | 00:00:00 | | 2003-08-05 | 34,00 | 4.591.600 | 35,09 | 34,00 | 34,90 | 00:00:00 | | 2003-08-06 | 32,76 | 6.066.800 | 34,00 | 32,70 | 34,00 | 00:00:00 | | 2003-08-07 | 33,46 | 2.818.000 | 33,89 | 32,89 | 33,09 | 00:00:00 | | 2003-08-08 | 33,51 | 2.689.200 | 34,33 | 33,28 | 33,56 | 00:00:00 | | 2003-08-11 | 34,50 | 4.012.000 | 34,73 | 33,70 | 33,71 | 00:00:00 | | 2003-08-12 | 35,50 | 3.234.800 | 35,66 | 34,45 | 34,58 | 00:00:00 | | 2003-08-13 | 35,54 | 4.768.800 | 36,15 | 35,39 | 35,51 | 00:00:00 | | 2003-08-14 | 35,53 | 1.827.600 | 35,68 | 35,00 | 35,19 | 00:00:00 | | 2003-08-15 | 35,91 | 3.256.400 | 36,25 | 35,40 | 35,51 | 00:00:00 | | 2003-08-18 | 37,35 | 4.822.800 | 37,49 | 35,70 | 35,97 | 00:00:00 | | 2003-08-19 | 37,60 | 5.410.800 | 37,70 | 36,87 | 37,60 | 00:00:00 | | 2003-08-20 | 39,17 | 5.850.800 | 39,27 | 37,30 | 37,64 | 00:00:00 | | 2003-08-21 | 39,91 | 5.382.000 | 39,96 | 38,87 | 39,25 | 00:00:00 | | 2003-08-22 | 38,78 | 4.389.600 | 40,00 | 38,29 | 40,00 | 00:00:00 | | 2003-08-25 | 38,73 | 1.713.200 | 38,88 | 38,29 | 38,82 | 00:00:00 | | 2003-08-26 | 38,38 | 7.851.600 | 39,83 | 37,85 | 38,70 | 00:00:00 | | 2003-08-27 | 38,15 | 3.187.600 | 38,36 | 37,77 | 38,27 | 00:00:00 | | 2003-08-28 | 38,49 | 3.644.800 | 38,55 | 37,54 | 38,12 | 00:00:00 | | 2003-08-29 | 38,49 | 1.891.600 | 38,75 | 38,21 | 38,49 | 00:00:00 | | 2003-09-02 | 39,37 | 4.769.200 | 39,47 | 37,98 | 38,44 | 00:00:00 | | 2003-09-03 | 40,06 | 6.187.600 | 41,13 | 39,77 | 39,96 | 00:00:00 | | 2003-09-04 | 42,00 | 6.290.000 | 42,14 | 39,80 | 39,84 | 00:00:00 | | 2003-09-05 | 44,87 | 12.944.400 | 45,13 | 41,84 | 42,10 | 00:00:00 | | 2003-09-08 | 46,52 | 10.934.000 | 46,65 | 43,90 | 44,64 | 00:00:00 | | 2003-09-09 | 47,44 | 14.314.000 | 48,88 | 46,25 | 46,50 | 00:00:00 | | 2003-09-10 | 45,28 | 9.286.800 | 47,40 | 45,14 | 47,30 | 00:00:00 | | 2003-09-11 | 44,70 | 6.359.600 | 45,33 | 44,08 | 45,05 | 00:00:00 | | 2003-09-12 | 45,48 | 4.446.000 | 45,75 | 43,88 | 44,73 | 00:00:00 | | 2003-09-15 | 45,11 | 3.927.200 | 46,50 | 44,90 | 45,53 | 00:00:00 | | 2003-09-16 | 46,00 | 6.198.400 | 46,45 | 44,67 | 45,66 | 00:00:00 | | 2003-09-17 | 46,88 | 5.431.200 | 47,69 | 46,04 | 46,05 | 00:00:00 | | 2003-09-18 | 46,56 | 3.005.200 | 47,15 | 46,14 | 46,85 | 00:00:00 | | 2003-09-19 | 45,89 | 7.876.000 | 46,50 | 44,94 | 46,40 | 00:00:00 | | 2003-09-22 | 45,49 | 8.921.600 | 45,80 | 44,95 | 45,69 | 00:00:00 | | 2003-09-23 | 44,94 | 9.396.000 | 45,28 | 44,45 | 45,25 | 00:00:00 | | 2003-09-24 | 43,46 | 12.018.000 | 45,90 | 43,20 | 45,01 | 00:00:00 | | 2003-09-25 | 44,20 | 10.456.000 | 45,15 | 43,70 | 45,05 | 00:00:00 | | 2003-09-26 | 42,50 | 9.698.400 | 44,32 | 42,50 | 44,32 | 00:00:00 | | 2003-09-29 | 44,92 | 10.176.400 | 45,13 | 42,47 | 42,61 | 00:00:00 | | 2003-09-30 | 43,30 | 10.946.800 | 44,44 | 43,06 | 44,32 | 00:00:00 | | 2003-10-01 | 43,45 | 6.992.800 | 44,31 | 42,57 | 43,33 | 00:00:00 | | 2003-10-02 | 44,14 | 10.306.800 | 45,29 | 43,08 | 43,48 | 00:00:00 | | 2003-10-03 | 44,54 | 7.610.400 | 46,41 | 44,50 | 45,35 | 00:00:00 | | 2003-10-06 | 45,65 | 6.498.400 | 46,00 | 44,30 | 44,76 | 00:00:00 | | 2003-10-07 | 46,23 | 7.535.600 | 46,50 | 45,44 | 45,57 | 00:00:00 | | 2003-10-08 | 45,39 | 6.118.800 | 46,45 | 45,03 | 46,45 | 00:00:00 | | 2003-10-09 | 45,64 | 4.417.200 | 46,85 | 44,80 | 45,63 | 00:00:00 | | 2003-10-10 | 44,83 | 5.156.800 | 45,72 | 44,27 | 45,50 | 00:00:00 | | 2003-10-13 | 45,25 | 3.462.800 | 46,07 | 44,84 | 44,84 | 00:00:00 | | 2003-10-14 | 45,30 | 4.368.000 | 46,23 | 45,01 | 45,33 | 00:00:00 | | 2003-10-15 | 43,75 | 5.136.400 | 45,71 | 43,75 | 45,65 | 00:00:00 | | 2003-10-16 | 43,62 | 3.631.600 | 44,07 | 43,28 | 43,70 | 00:00:00 | | 2003-10-17 | 42,00 | 4.623.200 | 43,85 | 41,68 | 43,58 | 00:00:00 | | 2003-10-20 | 39,66 | 17.984.400 | 42,11 | 38,49 | 42,10 | 00:00:00 | | 2003-10-21 | 42,05 | 11.829.200 | 42,45 | 39,64 | 39,85 | 00:00:00 | | 2003-10-22 | 40,16 | 10.863.600 | 41,59 | 39,50 | 41,34 | 00:00:00 | | 2003-10-23 | 41,04 | 12.101.600 | 42,48 | 39,65 | 41,30 | 00:00:00 | | 2003-10-24 | 40,23 | 6.815.200 | 41,45 | 39,90 | 41,00 | 00:00:00 | | 2003-10-27 | 40,13 | 7.161.200 | 41,27 | 40,00 | 40,67 | 00:00:00 | | 2003-10-28 | 41,45 | 6.596.400 | 41,62 | 40,16 | 40,17 | 00:00:00 | | 2003-10-29 | 40,62 | 4.674.000 | 41,44 | 40,31 | 41,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
