|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 28,46 | 2.002.200 | 28,74 | 27,90 | 28,00 | 00:00:00 | | 2005-02-08 | 27,92 | 1.597.600 | 28,57 | 27,74 | 28,43 | 00:00:00 | | 2005-02-09 | 27,12 | 2.484.400 | 28,11 | 27,00 | 28,02 | 00:00:00 | | 2005-02-10 | 27,20 | 3.388.000 | 27,70 | 26,21 | 27,37 | 00:00:00 | | 2005-02-11 | 28,14 | 1.888.800 | 28,27 | 27,05 | 27,35 | 00:00:00 | | 2005-02-14 | 28,08 | 1.739.000 | 28,34 | 27,91 | 28,17 | 00:00:00 | | 2005-02-15 | 28,50 | 2.099.000 | 28,77 | 27,95 | 27,95 | 00:00:00 | | 2005-02-16 | 28,61 | 1.874.000 | 28,92 | 28,52 | 28,60 | 00:00:00 | | 2005-02-17 | 27,59 | 4.067.400 | 28,98 | 27,59 | 28,83 | 00:00:00 | | 2005-02-18 | 27,49 | 2.649.600 | 27,98 | 27,11 | 27,98 | 00:00:00 | | 2005-02-22 | 27,45 | 1.991.800 | 28,03 | 27,22 | 27,49 | 00:00:00 | | 2005-02-23 | 27,69 | 1.740.000 | 28,00 | 27,38 | 27,45 | 00:00:00 | | 2005-02-24 | 28,15 | 2.541.600 | 28,25 | 27,60 | 27,60 | 00:00:00 | | 2005-02-25 | 28,17 | 1.744.200 | 28,39 | 27,81 | 28,05 | 00:00:00 | | 2005-02-28 | 27,38 | 3.606.400 | 28,00 | 27,10 | 27,76 | 00:00:00 | | 2005-03-01 | 28,15 | 3.130.400 | 28,30 | 27,26 | 27,45 | 00:00:00 | | 2005-03-02 | 28,62 | 2.752.400 | 28,85 | 27,86 | 28,00 | 00:00:00 | | 2005-03-03 | 28,51 | 8.294.000 | 29,29 | 28,36 | 28,60 | 00:00:00 | | 2005-03-04 | 28,68 | 6.163.200 | 28,98 | 28,39 | 28,57 | 00:00:00 | | 2005-03-07 | 33,88 | 27.625.000 | 33,90 | 32,98 | 33,40 | 00:00:00 | | 2005-03-08 | 33,11 | 8.549.600 | 33,87 | 32,66 | 33,64 | 00:00:00 | | 2005-03-09 | 32,90 | 4.572.200 | 33,41 | 32,89 | 33,00 | 00:00:00 | | 2005-03-10 | 33,00 | 2.890.000 | 33,12 | 32,49 | 33,00 | 00:00:00 | | 2005-03-11 | 32,80 | 2.164.200 | 33,40 | 32,50 | 33,18 | 00:00:00 | | 2005-03-14 | 33,97 | 5.197.200 | 34,08 | 32,35 | 32,81 | 00:00:00 | | 2005-03-15 | 33,87 | 6.016.600 | 35,24 | 33,35 | 34,22 | 00:00:00 | | 2005-03-16 | 33,25 | 2.330.400 | 33,84 | 33,03 | 33,77 | 00:00:00 | | 2005-03-17 | 33,24 | 2.506.600 | 33,48 | 33,00 | 33,20 | 00:00:00 | | 2005-03-18 | 33,05 | 2.247.200 | 33,74 | 32,96 | 33,25 | 00:00:00 | | 2005-03-21 | 32,94 | 1.939.400 | 33,45 | 32,62 | 33,27 | 00:00:00 | | 2005-03-22 | 32,93 | 2.207.200 | 33,32 | 32,82 | 32,90 | 00:00:00 | | 2005-03-23 | 33,11 | 2.377.200 | 33,71 | 32,72 | 32,72 | 00:00:00 | | 2005-03-24 | 32,93 | 2.820.600 | 33,40 | 32,78 | 33,32 | 00:00:00 | | 2005-03-28 | 32,25 | 3.400.600 | 33,06 | 32,19 | 32,95 | 00:00:00 | | 2005-03-29 | 32,07 | 5.569.800 | 33,25 | 31,97 | 32,75 | 00:00:00 | | 2005-03-30 | 33,59 | 6.179.400 | 33,85 | 32,24 | 32,27 | 00:00:00 | | 2005-03-31 | 34,05 | 4.473.200 | 34,27 | 33,17 | 33,73 | 00:00:00 | | 2005-04-01 | 33,76 | 4.151.000 | 34,44 | 33,21 | 34,25 | 00:00:00 | | 2005-04-04 | 33,70 | 2.887.000 | 34,00 | 33,50 | 33,99 | 00:00:00 | | 2005-04-05 | 34,23 | 5.226.000 | 34,40 | 33,67 | 33,88 | 00:00:00 | | 2005-04-06 | 35,15 | 7.250.200 | 35,38 | 34,52 | 34,55 | 00:00:00 | | 2005-04-07 | 37,31 | 15.831.200 | 37,99 | 35,32 | 35,38 | 00:00:00 | | 2005-04-08 | 36,42 | 7.298.400 | 37,40 | 36,15 | 37,08 | 00:00:00 | | 2005-04-11 | 36,92 | 3.770.600 | 37,20 | 36,48 | 36,70 | 00:00:00 | | 2005-04-12 | 37,93 | 10.314.200 | 38,12 | 35,55 | 36,85 | 00:00:00 | | 2005-04-13 | 36,96 | 5.856.400 | 38,50 | 36,92 | 37,90 | 00:00:00 | | 2005-04-14 | 36,52 | 4.133.600 | 37,26 | 36,27 | 36,90 | 00:00:00 | | 2005-04-15 | 37,07 | 3.715.000 | 37,16 | 35,68 | 36,39 | 00:00:00 | | 2005-04-18 | 36,94 | 6.523.800 | 37,43 | 36,40 | 36,81 | 00:00:00 | | 2005-04-19 | 38,94 | 6.129.200 | 39,00 | 36,91 | 37,00 | 00:00:00 | | 2005-04-20 | 38,36 | 3.494.800 | 39,40 | 38,35 | 39,00 | 00:00:00 | | 2005-04-21 | 39,51 | 3.790.600 | 39,58 | 38,51 | 38,51 | 00:00:00 | | 2005-04-22 | 40,10 | 3.140.800 | 40,17 | 38,98 | 38,98 | 00:00:00 | | 2005-04-25 | 39,83 | 3.760.400 | 40,26 | 39,21 | 39,82 | 00:00:00 | | 2005-04-26 | 39,83 | 3.377.400 | 40,90 | 39,79 | 40,10 | 00:00:00 | | 2005-04-27 | 39,61 | 2.792.000 | 39,94 | 39,10 | 39,94 | 00:00:00 | | 2005-04-28 | 38,17 | 5.100.800 | 39,62 | 38,11 | 39,62 | 00:00:00 | | 2005-04-29 | 37,91 | 5.135.600 | 38,65 | 36,89 | 38,65 | 00:00:00 | | 2005-05-02 | 38,24 | 2.955.400 | 38,50 | 37,73 | 38,29 | 00:00:00 | | 2005-05-03 | 39,46 | 6.290.000 | 40,05 | 38,50 | 38,71 | 00:00:00 | | 2005-05-04 | 38,70 | 4.852.400 | 39,79 | 38,30 | 39,74 | 00:00:00 | | 2005-05-05 | 38,18 | 14.295.400 | 39,50 | 36,02 | 38,57 | 00:00:00 | | 2005-05-06 | 37,23 | 5.677.200 | 38,35 | 36,91 | 38,25 | 00:00:00 | | 2005-05-09 | 38,10 | 3.749.800 | 38,30 | 37,17 | 37,31 | 00:00:00 | | 2005-05-10 | 37,55 | 2.477.200 | 38,47 | 37,50 | 37,97 | 00:00:00 | | 2005-05-11 | 38,23 | 2.282.800 | 38,32 | 37,50 | 37,74 | 00:00:00 | | 2005-05-12 | 38,93 | 5.760.000 | 39,28 | 38,22 | 38,31 | 00:00:00 | | 2005-05-13 | 37,00 | 8.507.600 | 39,04 | 36,87 | 38,95 | 00:00:00 | | 2005-05-16 | 38,65 | 19.478.200 | 39,97 | 38,17 | 38,66 | 00:00:00 | | 2005-05-17 | 39,06 | 6.867.000 | 39,10 | 37,89 | 39,05 | 00:00:00 | | 2005-05-18 | 39,34 | 6.261.800 | 39,80 | 38,69 | 39,24 | 00:00:00 | | 2005-05-19 | 39,26 | 2.774.800 | 39,49 | 38,83 | 39,49 | 00:00:00 | | 2005-05-20 | 39,42 | 3.301.200 | 39,50 | 39,04 | 39,48 | 00:00:00 | | 2005-05-23 | 39,16 | 3.842.200 | 39,81 | 39,05 | 39,81 | 00:00:00 | | 2005-05-24 | 40,40 | 6.961.000 | 40,75 | 39,15 | 39,23 | 00:00:00 | | 2005-05-25 | 40,07 | 6.193.200 | 41,25 | 39,27 | 41,15 | 00:00:00 | | 2005-05-26 | 40,94 | 4.125.400 | 41,00 | 40,37 | 40,54 | 00:00:00 | | 2005-05-27 | 41,20 | 3.473.400 | 41,52 | 40,80 | 41,25 | 00:00:00 | | 2005-05-31 | 42,34 | 11.280.600 | 42,34 | 41,05 | 41,60 | 00:00:00 | | 2005-06-01 | 41,45 | 6.414.200 | 43,23 | 41,11 | 42,60 | 00:00:00 | | 2005-06-02 | 41,34 | 4.093.600 | 41,72 | 40,87 | 41,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
