|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 41,03 | 3.889.600 | 41,18 | 39,52 | 39,55 | 00:00:00 | | 2004-02-26 | 41,29 | 6.770.400 | 41,56 | 39,94 | 40,80 | 00:00:00 | | 2004-02-27 | 40,99 | 3.323.200 | 41,61 | 40,50 | 41,47 | 00:00:00 | | 2004-03-01 | 41,79 | 3.783.200 | 42,08 | 41,10 | 41,23 | 00:00:00 | | 2004-03-02 | 43,47 | 7.024.400 | 43,65 | 41,75 | 42,05 | 00:00:00 | | 2004-03-03 | 43,32 | 3.718.400 | 43,93 | 42,76 | 43,79 | 00:00:00 | | 2004-03-04 | 44,05 | 3.628.400 | 44,44 | 43,00 | 43,26 | 00:00:00 | | 2004-03-05 | 44,39 | 4.112.000 | 44,88 | 43,22 | 43,99 | 00:00:00 | | 2004-03-08 | 44,64 | 5.781.600 | 45,31 | 44,25 | 44,67 | 00:00:00 | | 2004-03-09 | 43,96 | 5.307.200 | 45,15 | 43,58 | 44,45 | 00:00:00 | | 2004-03-10 | 43,71 | 3.231.600 | 44,50 | 43,44 | 43,45 | 00:00:00 | | 2004-03-11 | 43,18 | 3.129.600 | 44,31 | 42,85 | 43,25 | 00:00:00 | | 2004-03-12 | 44,40 | 3.744.800 | 44,60 | 42,79 | 43,15 | 00:00:00 | | 2004-03-15 | 43,88 | 5.774.400 | 44,60 | 43,68 | 44,37 | 00:00:00 | | 2004-03-16 | 44,56 | 5.512.000 | 44,90 | 43,54 | 44,06 | 00:00:00 | | 2004-03-17 | 47,35 | 17.092.000 | 47,35 | 44,94 | 44,94 | 00:00:00 | | 2004-03-18 | 47,77 | 11.209.200 | 48,92 | 46,52 | 46,86 | 00:00:00 | | 2004-03-19 | 47,26 | 7.036.000 | 48,50 | 47,05 | 48,25 | 00:00:00 | | 2004-03-22 | 45,89 | 4.032.400 | 46,92 | 45,74 | 46,88 | 00:00:00 | | 2004-03-23 | 45,35 | 4.359.200 | 46,71 | 45,07 | 45,90 | 00:00:00 | | 2004-03-24 | 45,75 | 3.084.400 | 46,50 | 45,30 | 45,32 | 00:00:00 | | 2004-03-25 | 46,98 | 5.146.000 | 47,21 | 45,75 | 45,91 | 00:00:00 | | 2004-03-26 | 46,47 | 3.032.400 | 47,20 | 46,14 | 47,06 | 00:00:00 | | 2004-03-29 | 47,03 | 3.942.000 | 47,76 | 45,90 | 46,00 | 00:00:00 | | 2004-03-30 | 47,40 | 2.886.400 | 47,62 | 46,74 | 46,76 | 00:00:00 | | 2004-03-31 | 47,65 | 2.450.000 | 47,88 | 47,07 | 47,45 | 00:00:00 | | 2004-04-01 | 49,67 | 7.260.400 | 49,84 | 47,55 | 47,74 | 00:00:00 | | 2004-04-02 | 51,00 | 6.777.200 | 51,20 | 49,81 | 50,84 | 00:00:00 | | 2004-04-05 | 52,69 | 6.041.200 | 53,14 | 50,80 | 50,83 | 00:00:00 | | 2004-04-06 | 52,37 | 5.630.400 | 52,69 | 51,67 | 51,67 | 00:00:00 | | 2004-04-07 | 51,91 | 4.454.400 | 52,50 | 51,52 | 52,38 | 00:00:00 | | 2004-04-08 | 50,94 | 5.023.200 | 52,40 | 50,26 | 51,99 | 00:00:00 | | 2004-04-12 | 52,38 | 3.299.600 | 52,57 | 50,49 | 50,65 | 00:00:00 | | 2004-04-13 | 51,13 | 2.763.200 | 52,80 | 51,01 | 52,40 | 00:00:00 | | 2004-04-14 | 51,15 | 3.381.200 | 52,17 | 50,71 | 51,06 | 00:00:00 | | 2004-04-15 | 51,89 | 3.843.600 | 52,37 | 51,13 | 51,23 | 00:00:00 | | 2004-04-16 | 52,41 | 3.714.000 | 52,90 | 51,42 | 51,89 | 00:00:00 | | 2004-04-19 | 54,25 | 5.128.800 | 54,41 | 52,37 | 52,70 | 00:00:00 | | 2004-04-20 | 53,26 | 4.200.400 | 54,69 | 52,91 | 54,00 | 00:00:00 | | 2004-04-21 | 54,30 | 4.817.200 | 54,38 | 52,07 | 53,48 | 00:00:00 | | 2004-04-22 | 56,09 | 7.203.600 | 56,16 | 53,20 | 53,91 | 00:00:00 | | 2004-04-23 | 56,94 | 8.851.600 | 58,50 | 56,76 | 57,68 | 00:00:00 | | 2004-04-26 | 59,50 | 14.373.200 | 60,45 | 57,33 | 57,33 | 00:00:00 | | 2004-04-27 | 58,24 | 14.549.200 | 60,60 | 57,58 | 59,80 | 00:00:00 | | 2004-04-28 | 51,78 | 45.892.000 | 54,75 | 45,00 | 47,09 | 00:00:00 | | 2004-04-29 | 51,38 | 6.780.400 | 52,13 | 50,51 | 50,85 | 00:00:00 | | 2004-04-30 | 51,60 | 5.440.000 | 51,99 | 50,27 | 51,43 | 00:00:00 | | 2004-05-03 | 51,34 | 6.009.200 | 52,80 | 50,56 | 51,50 | 00:00:00 | | 2004-05-04 | 52,00 | 5.645.600 | 52,52 | 50,17 | 51,89 | 00:00:00 | | 2004-05-05 | 54,35 | 5.495.600 | 54,72 | 52,10 | 52,10 | 00:00:00 | | 2004-05-06 | 54,47 | 4.425.200 | 54,96 | 53,50 | 53,98 | 00:00:00 | | 2004-05-07 | 52,98 | 4.756.000 | 54,46 | 52,85 | 53,88 | 00:00:00 | | 2004-05-10 | 52,02 | 5.050.400 | 52,98 | 50,94 | 52,56 | 00:00:00 | | 2004-05-11 | 52,10 | 4.381.200 | 53,14 | 51,69 | 52,25 | 00:00:00 | | 2004-05-12 | 53,68 | 5.924.400 | 54,10 | 50,33 | 51,96 | 00:00:00 | | 2004-05-13 | 55,36 | 10.490.000 | 55,55 | 53,38 | 53,79 | 00:00:00 | | 2004-05-14 | 56,97 | 7.710.400 | 57,28 | 55,34 | 55,34 | 00:00:00 | | 2004-05-17 | 55,43 | 6.308.800 | 56,70 | 54,12 | 56,66 | 00:00:00 | | 2004-05-18 | 54,23 | 6.641.600 | 55,78 | 53,75 | 55,12 | 00:00:00 | | 2004-05-19 | 53,96 | 5.963.200 | 55,62 | 53,44 | 54,78 | 00:00:00 | | 2004-05-20 | 53,51 | 6.752.400 | 55,44 | 52,60 | 54,65 | 00:00:00 | | 2004-05-21 | 54,42 | 5.804.400 | 55,07 | 53,44 | 54,60 | 00:00:00 | | 2004-05-24 | 54,75 | 3.114.400 | 55,27 | 54,09 | 54,88 | 00:00:00 | | 2004-05-25 | 55,44 | 3.456.000 | 55,66 | 54,11 | 54,29 | 00:00:00 | | 2004-05-26 | 56,32 | 4.998.400 | 57,29 | 55,40 | 55,45 | 00:00:00 | | 2004-05-27 | 56,42 | 3.031.600 | 57,25 | 55,27 | 56,76 | 00:00:00 | | 2004-05-28 | 57,00 | 1.658.800 | 57,00 | 56,10 | 56,69 | 00:00:00 | | 2004-06-01 | 58,05 | 4.086.400 | 58,15 | 56,42 | 56,85 | 00:00:00 | | 2004-06-02 | 57,75 | 5.595.600 | 58,89 | 57,47 | 57,86 | 00:00:00 | | 2004-06-03 | 56,52 | 7.291.600 | 58,26 | 55,97 | 57,58 | 00:00:00 | | 2004-06-04 | 58,79 | 10.325.600 | 59,77 | 57,00 | 57,47 | 00:00:00 | | 2004-06-07 | 57,01 | 11.529.600 | 58,70 | 55,49 | 58,60 | 00:00:00 | | 2004-06-08 | 56,68 | 6.861.600 | 58,17 | 55,99 | 57,25 | 00:00:00 | | 2004-06-09 | 54,77 | 8.308.400 | 57,30 | 54,22 | 56,55 | 00:00:00 | | 2004-06-10 | 53,86 | 7.024.000 | 55,20 | 53,09 | 54,95 | 00:00:00 | | 2004-06-14 | 54,28 | 4.580.000 | 55,10 | 53,62 | 54,00 | 00:00:00 | | 2004-06-15 | 54,70 | 3.800.800 | 55,15 | 54,00 | 54,40 | 00:00:00 | | 2004-06-16 | 55,59 | 3.148.400 | 55,70 | 54,57 | 54,69 | 00:00:00 | | 2004-06-17 | 55,38 | 3.068.800 | 55,72 | 54,93 | 55,27 | 00:00:00 | | 2004-06-18 | 55,70 | 4.003.600 | 56,45 | 55,36 | 56,20 | 00:00:00 | | 2004-06-21 | 55,33 | 2.218.800 | 55,98 | 55,12 | 55,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
