|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 55,33 | 2.218.800 | 55,98 | 55,12 | 55,55 | 00:00:00 | | 2004-06-22 | 55,78 | 4.083.600 | 55,81 | 54,05 | 55,25 | 00:00:00 | | 2004-06-23 | 57,87 | 3.926.000 | 58,05 | 55,38 | 55,72 | 00:00:00 | | 2004-06-24 | 58,13 | 2.872.000 | 58,75 | 57,80 | 58,03 | 00:00:00 | | 2004-06-25 | 58,82 | 5.172.000 | 60,35 | 57,85 | 58,39 | 00:00:00 | | 2004-06-28 | 58,01 | 3.553.600 | 58,99 | 57,35 | 58,49 | 00:00:00 | | 2004-06-29 | 57,89 | 2.553.200 | 58,80 | 57,59 | 57,85 | 00:00:00 | | 2004-06-30 | 57,26 | 4.377.200 | 58,40 | 56,82 | 58,11 | 00:00:00 | | 2004-07-01 | 56,95 | 3.078.800 | 57,80 | 56,68 | 57,38 | 00:00:00 | | 2004-07-02 | 56,95 | 1.652.800 | 57,18 | 56,22 | 56,70 | 00:00:00 | | 2004-07-06 | 56,65 | 2.485.600 | 57,42 | 56,20 | 56,83 | 00:00:00 | | 2004-07-07 | 56,33 | 3.665.200 | 57,57 | 56,16 | 56,53 | 00:00:00 | | 2004-07-08 | 55,43 | 2.555.200 | 56,60 | 55,17 | 56,16 | 00:00:00 | | 2004-07-09 | 56,29 | 2.258.400 | 56,66 | 55,47 | 55,55 | 00:00:00 | | 2004-07-12 | 56,00 | 2.471.200 | 56,39 | 55,16 | 56,30 | 00:00:00 | | 2004-07-13 | 55,40 | 8.489.200 | 56,10 | 53,64 | 56,10 | 00:00:00 | | 2004-07-14 | 54,52 | 5.065.600 | 55,42 | 54,04 | 54,16 | 00:00:00 | | 2004-07-15 | 55,67 | 2.501.600 | 55,92 | 54,22 | 54,50 | 00:00:00 | | 2004-07-16 | 54,26 | 4.478.400 | 56,12 | 54,22 | 56,08 | 00:00:00 | | 2004-07-19 | 51,50 | 13.845.600 | 54,31 | 50,61 | 54,22 | 00:00:00 | | 2004-07-20 | 52,51 | 6.277.200 | 52,70 | 51,16 | 51,56 | 00:00:00 | | 2004-07-21 | 48,74 | 12.435.200 | 52,15 | 48,34 | 51,95 | 00:00:00 | | 2004-07-22 | 51,00 | 14.671.600 | 51,88 | 46,65 | 48,11 | 00:00:00 | | 2004-07-23 | 50,54 | 2.794.000 | 51,83 | 50,35 | 50,73 | 00:00:00 | | 2004-07-26 | 49,29 | 6.006.000 | 50,53 | 48,50 | 50,08 | 00:00:00 | | 2004-07-27 | 51,03 | 5.120.800 | 51,40 | 49,15 | 49,20 | 00:00:00 | | 2004-07-28 | 51,37 | 5.375.200 | 52,06 | 50,58 | 51,15 | 00:00:00 | | 2004-07-29 | 52,52 | 4.110.800 | 52,65 | 51,16 | 51,45 | 00:00:00 | | 2004-07-30 | 53,33 | 3.456.800 | 53,85 | 52,36 | 52,37 | 00:00:00 | | 2004-08-02 | 52,44 | 4.454.000 | 53,73 | 50,95 | 53,46 | 00:00:00 | | 2004-08-03 | 52,34 | 3.249.600 | 53,56 | 52,10 | 52,35 | 00:00:00 | | 2004-08-04 | 52,28 | 2.816.000 | 53,34 | 51,40 | 52,40 | 00:00:00 | | 2004-08-05 | 51,19 | 2.797.600 | 53,10 | 51,01 | 52,40 | 00:00:00 | | 2004-08-06 | 49,76 | 4.912.400 | 50,98 | 49,00 | 50,95 | 00:00:00 | | 2004-08-09 | 49,70 | 3.700.800 | 50,69 | 49,37 | 49,90 | 00:00:00 | | 2004-08-10 | 50,97 | 3.202.000 | 51,00 | 49,40 | 50,04 | 00:00:00 | | 2004-08-11 | 52,40 | 5.750.800 | 52,87 | 50,18 | 50,40 | 00:00:00 | | 2004-08-12 | 51,61 | 2.404.400 | 52,81 | 51,55 | 52,56 | 00:00:00 | | 2004-08-13 | 50,14 | 4.580.000 | 51,57 | 50,00 | 50,95 | 00:00:00 | | 2004-08-16 | 51,65 | 3.126.400 | 52,15 | 49,96 | 50,20 | 00:00:00 | | 2004-08-17 | 52,39 | 3.957.200 | 53,03 | 51,80 | 51,93 | 00:00:00 | | 2004-08-18 | 54,00 | 2.747.600 | 54,08 | 52,10 | 52,53 | 00:00:00 | | 2004-08-19 | 54,41 | 3.695.200 | 55,13 | 53,85 | 53,97 | 00:00:00 | | 2004-08-20 | 55,01 | 5.007.200 | 55,13 | 53,78 | 54,55 | 00:00:00 | | 2004-08-23 | 53,59 | 4.492.800 | 55,50 | 53,55 | 55,19 | 00:00:00 | | 2004-08-24 | 53,61 | 5.730.800 | 54,32 | 52,54 | 53,52 | 00:00:00 | | 2004-08-25 | 55,76 | 3.112.800 | 55,98 | 53,24 | 53,64 | 00:00:00 | | 2004-08-26 | 56,22 | 3.674.400 | 57,25 | 55,25 | 55,93 | 00:00:00 | | 2004-08-27 | 57,23 | 2.151.600 | 57,79 | 56,14 | 56,44 | 00:00:00 | | 2004-08-30 | 55,50 | 2.365.200 | 57,24 | 55,37 | 57,24 | 00:00:00 | | 2004-08-31 | 56,75 | 3.543.200 | 57,04 | 54,97 | 55,50 | 00:00:00 | | 2004-09-01 | 57,24 | 2.992.000 | 57,70 | 56,30 | 56,65 | 00:00:00 | | 2004-09-02 | 57,81 | 2.830.800 | 58,01 | 56,50 | 57,28 | 00:00:00 | | 2004-09-03 | 56,75 | 2.451.200 | 58,15 | 56,51 | 57,66 | 00:00:00 | | 2004-09-07 | 56,30 | 4.267.200 | 57,68 | 55,81 | 56,97 | 00:00:00 | | 2004-09-08 | 56,48 | 3.992.400 | 56,57 | 55,55 | 56,02 | 00:00:00 | | 2004-09-09 | 57,23 | 11.589.200 | 57,80 | 56,26 | 56,48 | 00:00:00 | | 2004-09-10 | 57,65 | 4.216.400 | 57,71 | 56,97 | 57,28 | 00:00:00 | | 2004-09-13 | 58,30 | 4.661.200 | 58,91 | 57,49 | 57,58 | 00:00:00 | | 2004-09-14 | 58,37 | 3.085.200 | 58,43 | 57,44 | 58,03 | 00:00:00 | | 2004-09-15 | 57,98 | 3.849.200 | 58,80 | 57,41 | 58,05 | 00:00:00 | | 2004-09-16 | 57,79 | 2.933.600 | 58,67 | 57,64 | 58,01 | 00:00:00 | | 2004-09-17 | 59,39 | 4.709.600 | 59,47 | 57,55 | 58,22 | 00:00:00 | | 2004-09-20 | 59,10 | 4.013.600 | 60,18 | 58,99 | 59,32 | 00:00:00 | | 2004-09-21 | 59,84 | 3.455.200 | 59,99 | 58,65 | 58,66 | 00:00:00 | | 2004-09-22 | 58,76 | 2.761.600 | 59,77 | 58,51 | 59,64 | 00:00:00 | | 2004-09-23 | 58,35 | 1.868.400 | 59,32 | 58,03 | 58,85 | 00:00:00 | | 2004-09-24 | 58,17 | 1.654.400 | 58,81 | 58,08 | 58,46 | 00:00:00 | | 2004-09-27 | 57,80 | 2.629.200 | 58,37 | 57,40 | 58,16 | 00:00:00 | | 2004-09-28 | 57,71 | 2.558.000 | 58,40 | 57,58 | 58,02 | 00:00:00 | | 2004-09-29 | 58,44 | 3.150.000 | 58,70 | 57,68 | 57,88 | 00:00:00 | | 2004-09-30 | 58,23 | 2.072.400 | 59,42 | 57,99 | 58,59 | 00:00:00 | | 2004-10-01 | 58,88 | 3.323.200 | 59,14 | 58,49 | 58,60 | 00:00:00 | | 2004-10-04 | 61,45 | 10.278.000 | 62,40 | 58,92 | 59,10 | 00:00:00 | | 2004-10-05 | 61,96 | 4.273.600 | 62,58 | 61,40 | 61,64 | 00:00:00 | | 2004-10-06 | 63,14 | 7.066.400 | 63,14 | 62,00 | 62,25 | 00:00:00 | | 2004-10-07 | 61,29 | 7.565.600 | 63,21 | 60,71 | 63,15 | 00:00:00 | | 2004-10-08 | 61,04 | 2.636.800 | 62,50 | 60,68 | 61,01 | 00:00:00 | | 2004-10-11 | 62,46 | 4.196.800 | 62,55 | 60,95 | 61,15 | 00:00:00 | | 2004-10-12 | 62,46 | 5.361.200 | 63,35 | 61,76 | 62,35 | 00:00:00 | | 2004-10-13 | 61,69 | 3.892.800 | 62,80 | 61,53 | 62,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
