|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 40,62 | 4.674.000 | 41,44 | 40,31 | 41,19 | 00:00:00 | | 2003-10-30 | 40,68 | 3.219.600 | 41,75 | 40,59 | 41,40 | 00:00:00 | | 2003-10-31 | 41,69 | 2.930.000 | 42,21 | 41,00 | 41,95 | 00:00:00 | | 2003-11-03 | 40,99 | 4.604.800 | 42,51 | 40,88 | 42,26 | 00:00:00 | | 2003-11-04 | 40,50 | 4.326.800 | 41,85 | 40,43 | 40,84 | 00:00:00 | | 2003-11-05 | 40,87 | 3.835.600 | 41,08 | 39,19 | 40,42 | 00:00:00 | | 2003-11-06 | 41,00 | 4.333.600 | 41,35 | 40,00 | 41,02 | 00:00:00 | | 2003-11-07 | 40,02 | 5.199.200 | 41,40 | 39,75 | 40,65 | 00:00:00 | | 2003-11-10 | 37,98 | 9.364.400 | 40,10 | 37,90 | 39,89 | 00:00:00 | | 2003-11-11 | 37,09 | 6.728.400 | 38,10 | 36,52 | 38,08 | 00:00:00 | | 2003-11-12 | 39,48 | 7.118.400 | 40,04 | 37,47 | 37,50 | 00:00:00 | | 2003-11-13 | 41,00 | 13.109.600 | 42,35 | 40,35 | 40,41 | 00:00:00 | | 2003-11-14 | 41,41 | 6.266.800 | 41,95 | 40,17 | 40,90 | 00:00:00 | | 2003-11-17 | 40,73 | 4.546.400 | 41,23 | 40,03 | 41,22 | 00:00:00 | | 2003-11-18 | 40,68 | 4.384.400 | 41,30 | 40,56 | 40,69 | 00:00:00 | | 2003-11-19 | 42,20 | 7.471.600 | 42,20 | 40,33 | 40,71 | 00:00:00 | | 2003-11-20 | 42,28 | 9.424.000 | 43,67 | 41,33 | 42,31 | 00:00:00 | | 2003-11-21 | 42,65 | 9.554.400 | 43,20 | 41,55 | 42,30 | 00:00:00 | | 2003-11-24 | 45,60 | 11.322.800 | 45,62 | 42,80 | 42,80 | 00:00:00 | | 2003-11-25 | 45,08 | 6.668.800 | 46,50 | 44,22 | 45,53 | 00:00:00 | | 2003-11-26 | 45,33 | 4.150.000 | 45,75 | 44,85 | 45,39 | 00:00:00 | | 2003-11-28 | 45,73 | 2.025.600 | 45,73 | 44,60 | 44,68 | 00:00:00 | | 2003-12-01 | 47,64 | 7.034.800 | 47,65 | 45,88 | 45,92 | 00:00:00 | | 2003-12-02 | 46,88 | 6.457.600 | 47,90 | 46,74 | 47,70 | 00:00:00 | | 2003-12-03 | 46,60 | 8.524.400 | 48,15 | 46,52 | 47,80 | 00:00:00 | | 2003-12-04 | 46,02 | 6.581.600 | 46,87 | 44,80 | 46,46 | 00:00:00 | | 2003-12-05 | 45,93 | 8.552.800 | 46,37 | 44,79 | 45,16 | 00:00:00 | | 2003-12-08 | 45,23 | 7.803.200 | 45,70 | 43,81 | 45,65 | 00:00:00 | | 2003-12-09 | 44,43 | 6.420.800 | 45,85 | 44,10 | 45,10 | 00:00:00 | | 2003-12-10 | 43,62 | 5.900.400 | 44,73 | 43,19 | 44,31 | 00:00:00 | | 2003-12-11 | 45,09 | 4.844.000 | 45,13 | 43,50 | 43,83 | 00:00:00 | | 2003-12-12 | 45,59 | 4.642.400 | 45,85 | 44,24 | 45,42 | 00:00:00 | | 2003-12-15 | 44,83 | 6.208.000 | 46,70 | 44,71 | 46,30 | 00:00:00 | | 2003-12-16 | 44,13 | 5.126.400 | 44,52 | 43,41 | 44,49 | 00:00:00 | | 2003-12-17 | 43,96 | 6.206.000 | 44,19 | 42,83 | 44,18 | 00:00:00 | | 2003-12-18 | 44,16 | 3.772.400 | 44,68 | 43,94 | 44,20 | 00:00:00 | | 2003-12-19 | 43,48 | 6.294.400 | 44,55 | 43,05 | 44,44 | 00:00:00 | | 2003-12-22 | 43,38 | 4.477.600 | 43,73 | 42,85 | 43,27 | 00:00:00 | | 2003-12-23 | 44,00 | 3.053.200 | 44,23 | 43,00 | 43,12 | 00:00:00 | | 2003-12-24 | 44,25 | 1.647.200 | 45,11 | 43,94 | 44,08 | 00:00:00 | | 2003-12-26 | 44,10 | 790.000 | 44,95 | 43,91 | 44,34 | 00:00:00 | | 2003-12-29 | 44,65 | 2.260.000 | 44,91 | 43,97 | 44,09 | 00:00:00 | | 2003-12-30 | 45,09 | 3.364.800 | 45,70 | 44,48 | 45,00 | 00:00:00 | | 2003-12-31 | 44,88 | 2.652.000 | 45,37 | 44,67 | 45,35 | 00:00:00 | | 2004-01-02 | 45,21 | 3.177.600 | 45,67 | 44,80 | 45,02 | 00:00:00 | | 2004-01-05 | 43,83 | 5.596.800 | 45,20 | 43,67 | 45,20 | 00:00:00 | | 2004-01-06 | 43,50 | 3.924.000 | 44,18 | 43,32 | 44,16 | 00:00:00 | | 2004-01-07 | 43,43 | 4.455.200 | 43,91 | 42,86 | 43,37 | 00:00:00 | | 2004-01-08 | 44,91 | 8.937.600 | 45,50 | 43,48 | 43,90 | 00:00:00 | | 2004-01-09 | 46,61 | 11.929.600 | 48,00 | 44,65 | 44,70 | 00:00:00 | | 2004-01-12 | 42,07 | 37.128.000 | 47,50 | 41,66 | 46,85 | 00:00:00 | | 2004-01-13 | 39,75 | 21.580.800 | 41,60 | 38,52 | 41,48 | 00:00:00 | | 2004-01-14 | 40,42 | 11.303.200 | 40,64 | 38,78 | 39,71 | 00:00:00 | | 2004-01-15 | 40,59 | 7.554.400 | 41,54 | 40,13 | 40,20 | 00:00:00 | | 2004-01-16 | 42,16 | 8.271.600 | 42,57 | 40,79 | 41,05 | 00:00:00 | | 2004-01-20 | 41,76 | 6.375.600 | 42,88 | 41,50 | 42,60 | 00:00:00 | | 2004-01-21 | 44,50 | 16.284.800 | 44,93 | 41,20 | 41,76 | 00:00:00 | | 2004-01-22 | 43,71 | 7.258.000 | 45,65 | 43,37 | 44,05 | 00:00:00 | | 2004-01-23 | 43,79 | 6.543.600 | 44,15 | 42,50 | 44,05 | 00:00:00 | | 2004-01-26 | 44,33 | 5.066.400 | 44,40 | 43,16 | 43,61 | 00:00:00 | | 2004-01-27 | 42,63 | 6.039.200 | 44,07 | 42,44 | 43,62 | 00:00:00 | | 2004-01-28 | 41,47 | 9.418.400 | 42,78 | 41,11 | 42,57 | 00:00:00 | | 2004-01-29 | 41,04 | 12.192.800 | 41,75 | 40,23 | 41,74 | 00:00:00 | | 2004-01-30 | 40,47 | 3.879.600 | 41,50 | 40,36 | 40,80 | 00:00:00 | | 2004-02-02 | 41,75 | 7.681.200 | 42,33 | 40,22 | 40,22 | 00:00:00 | | 2004-02-03 | 40,86 | 5.364.400 | 42,38 | 40,71 | 41,68 | 00:00:00 | | 2004-02-04 | 40,69 | 4.708.000 | 41,85 | 40,56 | 40,98 | 00:00:00 | | 2004-02-05 | 41,16 | 4.936.400 | 41,60 | 40,30 | 40,85 | 00:00:00 | | 2004-02-06 | 42,21 | 3.021.600 | 42,31 | 41,22 | 41,39 | 00:00:00 | | 2004-02-09 | 42,59 | 2.987.600 | 42,92 | 41,94 | 42,50 | 00:00:00 | | 2004-02-10 | 41,67 | 5.720.000 | 42,16 | 41,06 | 41,18 | 00:00:00 | | 2004-02-11 | 41,80 | 7.804.400 | 42,21 | 41,35 | 41,67 | 00:00:00 | | 2004-02-12 | 40,71 | 9.240.000 | 42,30 | 40,48 | 42,20 | 00:00:00 | | 2004-02-13 | 40,18 | 3.759.200 | 41,60 | 40,18 | 41,15 | 00:00:00 | | 2004-02-17 | 40,43 | 3.918.400 | 40,89 | 40,00 | 40,82 | 00:00:00 | | 2004-02-18 | 40,04 | 4.824.800 | 40,85 | 39,70 | 40,60 | 00:00:00 | | 2004-02-19 | 39,21 | 4.831.200 | 41,14 | 39,07 | 41,10 | 00:00:00 | | 2004-02-20 | 39,68 | 9.123.200 | 39,75 | 37,48 | 39,44 | 00:00:00 | | 2004-02-23 | 39,89 | 6.136.800 | 40,72 | 39,73 | 40,61 | 00:00:00 | | 2004-02-24 | 39,69 | 3.676.800 | 40,15 | 39,17 | 40,01 | 00:00:00 | | 2004-02-25 | 41,03 | 3.889.600 | 41,18 | 39,52 | 39,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
