|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 61,69 | 3.892.800 | 62,80 | 61,53 | 62,41 | 00:00:00 | | 2004-10-14 | 60,85 | 4.154.400 | 62,47 | 60,48 | 61,66 | 00:00:00 | | 2004-10-15 | 62,13 | 3.794.400 | 62,84 | 60,76 | 61,37 | 00:00:00 | | 2004-10-18 | 62,65 | 4.135.200 | 63,05 | 61,49 | 62,00 | 00:00:00 | | 2004-10-19 | 62,10 | 4.283.200 | 63,75 | 61,61 | 63,40 | 00:00:00 | | 2004-10-20 | 62,38 | 3.300.800 | 62,76 | 61,77 | 62,00 | 00:00:00 | | 2004-10-21 | 58,22 | 15.589.600 | 61,18 | 57,87 | 61,05 | 00:00:00 | | 2004-10-22 | 56,12 | 12.280.000 | 58,70 | 56,04 | 58,11 | 00:00:00 | | 2004-10-25 | 28,99 | 6.190.600 | 29,25 | 27,52 | 28,09 | 00:00:00 | | 2004-10-26 | 29,53 | 4.595.000 | 29,75 | 28,53 | 28,96 | 00:00:00 | | 2004-10-27 | 30,10 | 3.298.600 | 30,27 | 28,93 | 29,82 | 00:00:00 | | 2004-10-28 | 29,50 | 3.061.400 | 30,05 | 29,08 | 29,47 | 00:00:00 | | 2004-10-29 | 29,62 | 3.214.200 | 30,00 | 29,00 | 29,32 | 00:00:00 | | 2004-11-01 | 29,60 | 3.646.800 | 30,20 | 29,14 | 29,50 | 00:00:00 | | 2004-11-02 | 29,93 | 7.016.200 | 31,10 | 29,50 | 29,64 | 00:00:00 | | 2004-11-03 | 31,50 | 5.081.600 | 31,64 | 30,75 | 31,05 | 00:00:00 | | 2004-11-04 | 30,71 | 5.141.000 | 30,83 | 29,62 | 30,62 | 00:00:00 | | 2004-11-05 | 30,38 | 5.938.400 | 31,65 | 30,06 | 30,80 | 00:00:00 | | 2004-11-08 | 30,03 | 5.183.000 | 30,27 | 29,42 | 30,18 | 00:00:00 | | 2004-11-09 | 30,77 | 2.966.600 | 31,07 | 29,88 | 29,88 | 00:00:00 | | 2004-11-10 | 32,09 | 7.168.200 | 32,33 | 30,80 | 30,92 | 00:00:00 | | 2004-11-11 | 30,97 | 6.910.000 | 32,58 | 30,86 | 32,45 | 00:00:00 | | 2004-11-12 | 30,41 | 7.519.600 | 31,00 | 29,18 | 30,56 | 00:00:00 | | 2004-11-15 | 29,44 | 9.295.600 | 30,46 | 29,25 | 29,79 | 00:00:00 | | 2004-11-16 | 29,36 | 4.391.800 | 29,70 | 29,00 | 29,54 | 00:00:00 | | 2004-11-17 | 27,87 | 18.662.000 | 29,49 | 26,78 | 29,39 | 00:00:00 | | 2004-11-18 | 27,30 | 8.449.600 | 27,99 | 26,99 | 27,84 | 00:00:00 | | 2004-11-19 | 26,85 | 8.940.800 | 27,22 | 26,40 | 27,22 | 00:00:00 | | 2004-11-22 | 26,62 | 6.952.400 | 27,13 | 26,32 | 26,69 | 00:00:00 | | 2004-11-23 | 26,87 | 6.896.000 | 27,42 | 26,43 | 27,42 | 00:00:00 | | 2004-11-24 | 27,20 | 3.861.400 | 27,25 | 26,77 | 26,97 | 00:00:00 | | 2004-11-26 | 27,39 | 1.837.600 | 27,63 | 26,92 | 27,08 | 00:00:00 | | 2004-11-29 | 27,30 | 3.957.200 | 27,92 | 27,00 | 27,49 | 00:00:00 | | 2004-11-30 | 27,42 | 4.581.800 | 27,69 | 27,15 | 27,40 | 00:00:00 | | 2004-12-01 | 28,01 | 7.578.200 | 28,23 | 27,14 | 27,75 | 00:00:00 | | 2004-12-02 | 28,57 | 4.086.000 | 28,90 | 27,85 | 28,90 | 00:00:00 | | 2004-12-03 | 28,60 | 7.221.200 | 29,79 | 28,43 | 28,72 | 00:00:00 | | 2004-12-06 | 28,38 | 9.667.600 | 29,27 | 27,68 | 29,03 | 00:00:00 | | 2004-12-07 | 27,89 | 3.354.000 | 28,67 | 27,76 | 28,56 | 00:00:00 | | 2004-12-08 | 28,52 | 3.136.400 | 28,54 | 27,75 | 27,88 | 00:00:00 | | 2004-12-09 | 28,68 | 2.804.800 | 28,74 | 27,97 | 28,39 | 00:00:00 | | 2004-12-10 | 28,84 | 2.138.000 | 28,89 | 28,30 | 28,60 | 00:00:00 | | 2004-12-13 | 29,16 | 1.971.000 | 29,20 | 28,55 | 28,77 | 00:00:00 | | 2004-12-14 | 28,99 | 1.955.800 | 29,25 | 28,61 | 29,24 | 00:00:00 | | 2004-12-15 | 28,37 | 3.563.600 | 29,00 | 28,06 | 28,84 | 00:00:00 | | 2004-12-16 | 27,72 | 4.655.600 | 28,58 | 27,46 | 28,40 | 00:00:00 | | 2004-12-17 | 27,01 | 7.075.600 | 27,85 | 26,84 | 27,42 | 00:00:00 | | 2004-12-20 | 26,22 | 5.786.400 | 27,68 | 26,04 | 27,07 | 00:00:00 | | 2004-12-21 | 26,05 | 5.684.000 | 26,58 | 25,75 | 26,33 | 00:00:00 | | 2004-12-22 | 26,29 | 2.065.200 | 26,35 | 26,00 | 26,05 | 00:00:00 | | 2004-12-23 | 26,54 | 1.605.600 | 26,80 | 26,00 | 26,20 | 00:00:00 | | 2004-12-27 | 26,54 | 2.992.200 | 26,79 | 26,31 | 26,45 | 00:00:00 | | 2004-12-28 | 26,95 | 1.715.200 | 26,97 | 26,41 | 26,45 | 00:00:00 | | 2004-12-29 | 26,80 | 1.528.000 | 27,17 | 26,57 | 27,09 | 00:00:00 | | 2004-12-30 | 26,76 | 1.408.200 | 26,95 | 26,65 | 26,95 | 00:00:00 | | 2004-12-31 | 26,52 | 1.496.400 | 26,95 | 26,00 | 26,86 | 00:00:00 | | 2005-01-03 | 26,30 | 2.498.200 | 26,77 | 25,98 | 26,67 | 00:00:00 | | 2005-01-04 | 25,17 | 4.111.400 | 26,45 | 24,70 | 26,20 | 00:00:00 | | 2005-01-05 | 25,55 | 4.158.800 | 25,77 | 24,89 | 24,97 | 00:00:00 | | 2005-01-06 | 26,75 | 7.402.400 | 26,91 | 25,28 | 25,56 | 00:00:00 | | 2005-01-07 | 27,23 | 4.770.000 | 27,40 | 26,58 | 26,88 | 00:00:00 | | 2005-01-10 | 28,40 | 6.745.200 | 28,71 | 27,20 | 27,28 | 00:00:00 | | 2005-01-11 | 28,21 | 3.625.400 | 28,70 | 27,96 | 28,06 | 00:00:00 | | 2005-01-12 | 29,74 | 8.529.800 | 30,00 | 28,24 | 28,27 | 00:00:00 | | 2005-01-13 | 29,20 | 3.403.600 | 29,75 | 29,11 | 29,75 | 00:00:00 | | 2005-01-14 | 29,85 | 3.900.600 | 29,89 | 28,97 | 29,29 | 00:00:00 | | 2005-01-18 | 29,70 | 3.995.200 | 29,94 | 29,24 | 29,29 | 00:00:00 | | 2005-01-19 | 29,40 | 3.953.200 | 29,92 | 29,19 | 29,66 | 00:00:00 | | 2005-01-20 | 29,14 | 3.412.000 | 29,62 | 29,02 | 29,40 | 00:00:00 | | 2005-01-21 | 28,76 | 4.662.400 | 29,22 | 28,62 | 29,19 | 00:00:00 | | 2005-01-24 | 27,98 | 6.175.800 | 29,03 | 27,62 | 28,54 | 00:00:00 | | 2005-01-25 | 28,40 | 3.196.800 | 28,66 | 28,15 | 28,35 | 00:00:00 | | 2005-01-26 | 28,78 | 1.850.200 | 28,99 | 28,55 | 28,65 | 00:00:00 | | 2005-01-27 | 28,27 | 4.402.200 | 29,42 | 27,60 | 29,15 | 00:00:00 | | 2005-01-28 | 27,40 | 3.052.600 | 28,51 | 26,93 | 28,28 | 00:00:00 | | 2005-01-31 | 27,34 | 3.049.600 | 27,77 | 26,92 | 27,38 | 00:00:00 | | 2005-02-01 | 27,60 | 3.402.400 | 27,66 | 27,13 | 27,35 | 00:00:00 | | 2005-02-02 | 27,86 | 1.562.000 | 27,95 | 27,50 | 27,52 | 00:00:00 | | 2005-02-03 | 27,24 | 3.074.200 | 27,92 | 26,71 | 27,83 | 00:00:00 | | 2005-02-04 | 27,90 | 1.982.400 | 28,00 | 27,24 | 27,24 | 00:00:00 | | 2005-02-07 | 28,46 | 2.002.200 | 28,74 | 27,90 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
