|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 41,34 | 4.093.600 | 41,72 | 40,87 | 41,35 | 00:00:00 | | 2005-06-03 | 40,09 | 4.606.400 | 41,50 | 39,78 | 41,41 | 00:00:00 | | 2005-06-06 | 39,98 | 2.611.800 | 40,23 | 39,52 | 40,09 | 00:00:00 | | 2005-06-07 | 39,78 | 5.682.600 | 41,35 | 39,58 | 40,30 | 00:00:00 | | 2005-06-08 | 39,48 | 4.668.000 | 39,98 | 39,00 | 39,80 | 00:00:00 | | 2005-06-09 | 40,00 | 3.271.200 | 40,22 | 39,34 | 39,54 | 00:00:00 | | 2005-06-10 | 39,95 | 1.876.600 | 40,35 | 39,67 | 40,00 | 00:00:00 | | 2005-06-13 | 39,91 | 2.071.000 | 40,57 | 39,68 | 39,84 | 00:00:00 | | 2005-06-14 | 39,90 | 2.537.400 | 40,38 | 39,75 | 39,94 | 00:00:00 | | 2005-06-15 | 39,71 | 3.078.400 | 40,06 | 39,17 | 39,92 | 00:00:00 | | 2005-06-16 | 41,29 | 4.509.600 | 41,30 | 39,66 | 39,66 | 00:00:00 | | 2005-06-17 | 42,10 | 5.485.800 | 42,54 | 40,80 | 41,42 | 00:00:00 | | 2005-06-20 | 42,35 | 3.870.000 | 42,94 | 41,83 | 42,12 | 00:00:00 | | 2005-06-21 | 41,13 | 14.039.800 | 43,02 | 40,82 | 42,86 | 00:00:00 | | 2005-06-22 | 39,52 | 7.863.800 | 41,70 | 39,26 | 41,39 | 00:00:00 | | 2005-06-23 | 40,00 | 5.571.600 | 41,00 | 39,70 | 40,07 | 00:00:00 | | 2005-06-24 | 40,69 | 4.273.800 | 41,00 | 40,10 | 40,10 | 00:00:00 | | 2005-06-27 | 40,42 | 3.849.600 | 41,23 | 40,29 | 41,15 | 00:00:00 | | 2005-06-28 | 40,76 | 1.714.600 | 40,90 | 40,27 | 40,30 | 00:00:00 | | 2005-06-29 | 40,57 | 3.060.000 | 41,21 | 40,38 | 41,19 | 00:00:00 | | 2005-06-30 | 40,70 | 2.956.600 | 41,01 | 40,42 | 40,95 | 00:00:00 | | 2005-07-01 | 41,79 | 17.950.600 | 41,80 | 40,87 | 40,97 | 00:00:00 | | 2005-07-05 | 41,21 | 3.579.400 | 41,90 | 40,90 | 41,45 | 00:00:00 | | 2005-07-06 | 40,22 | 3.639.400 | 41,57 | 40,21 | 41,16 | 00:00:00 | | 2005-07-07 | 40,75 | 4.476.400 | 40,77 | 39,55 | 39,96 | 00:00:00 | | 2005-07-08 | 42,42 | 5.009.200 | 42,89 | 40,75 | 41,00 | 00:00:00 | | 2005-07-11 | 42,70 | 2.280.800 | 42,91 | 42,02 | 42,84 | 00:00:00 | | 2005-07-12 | 42,70 | 2.523.000 | 43,00 | 42,00 | 42,63 | 00:00:00 | | 2005-07-13 | 42,29 | 1.640.800 | 42,80 | 42,05 | 42,77 | 00:00:00 | | 2005-07-14 | 43,20 | 2.220.400 | 43,27 | 42,10 | 42,64 | 00:00:00 | | 2005-07-15 | 47,25 | 13.671.400 | 47,67 | 43,20 | 43,52 | 00:00:00 | | 2005-07-18 | 45,79 | 7.227.000 | 46,90 | 45,42 | 46,65 | 00:00:00 | | 2005-07-19 | 45,72 | 3.281.000 | 46,75 | 45,25 | 45,98 | 00:00:00 | | 2005-07-20 | 47,89 | 7.990.000 | 48,73 | 46,10 | 46,20 | 00:00:00 | | 2005-07-21 | 48,80 | 4.903.200 | 49,37 | 46,84 | 47,88 | 00:00:00 | | 2005-07-22 | 48,16 | 4.282.000 | 48,80 | 46,98 | 48,71 | 00:00:00 | | 2005-07-25 | 46,90 | 6.204.400 | 47,99 | 46,25 | 47,99 | 00:00:00 | | 2005-07-26 | 47,47 | 3.847.600 | 47,72 | 46,39 | 47,00 | 00:00:00 | | 2005-07-27 | 47,27 | 4.128.200 | 47,91 | 46,48 | 47,76 | 00:00:00 | | 2005-07-28 | 48,24 | 4.816.400 | 48,60 | 46,50 | 46,64 | 00:00:00 | | 2005-07-29 | 47,85 | 2.878.000 | 48,50 | 47,39 | 48,31 | 00:00:00 | | 2005-08-01 | 47,91 | 2.362.200 | 48,40 | 47,42 | 47,86 | 00:00:00 | | 2005-08-02 | 48,73 | 2.665.800 | 48,89 | 47,83 | 47,99 | 00:00:00 | | 2005-08-03 | 48,41 | 3.387.200 | 49,05 | 48,30 | 48,75 | 00:00:00 | | 2005-08-04 | 47,89 | 2.390.200 | 48,80 | 47,69 | 48,30 | 00:00:00 | | 2005-08-05 | 47,51 | 1.690.800 | 48,13 | 47,40 | 47,72 | 00:00:00 | | 2005-08-08 | 46,08 | 4.471.000 | 48,05 | 45,60 | 47,67 | 00:00:00 | | 2005-08-09 | 46,95 | 3.350.600 | 47,49 | 46,11 | 46,13 | 00:00:00 | | 2005-08-10 | 46,71 | 1.664.000 | 47,34 | 46,63 | 47,19 | 00:00:00 | | 2005-08-11 | 47,30 | 3.593.400 | 47,47 | 46,58 | 46,97 | 00:00:00 | | 2005-08-12 | 46,94 | 2.872.800 | 47,45 | 46,50 | 47,37 | 00:00:00 | | 2005-08-15 | 47,56 | 2.120.800 | 47,66 | 46,50 | 46,62 | 00:00:00 | | 2005-08-16 | 46,73 | 2.188.600 | 47,75 | 46,50 | 47,35 | 00:00:00 | | 2005-08-17 | 46,51 | 1.852.400 | 46,89 | 46,39 | 46,89 | 00:00:00 | | 2005-08-18 | 45,95 | 3.215.600 | 46,36 | 45,80 | 46,15 | 00:00:00 | | 2005-08-19 | 45,96 | 2.243.000 | 46,43 | 45,71 | 45,99 | 00:00:00 | | 2005-08-22 | 47,13 | 2.853.400 | 47,14 | 46,08 | 46,23 | 00:00:00 | | 2005-08-23 | 47,50 | 3.403.400 | 47,69 | 46,87 | 47,17 | 00:00:00 | | 2005-08-24 | 47,65 | 3.119.400 | 48,55 | 47,25 | 47,41 | 00:00:00 | | 2005-08-25 | 48,41 | 2.064.000 | 48,50 | 47,51 | 47,82 | 00:00:00 | | 2005-08-26 | 48,88 | 2.658.200 | 49,13 | 47,86 | 48,61 | 00:00:00 | | 2005-08-29 | 48,90 | 2.399.200 | 48,92 | 47,70 | 48,74 | 00:00:00 | | 2005-08-30 | 48,40 | 2.248.000 | 48,87 | 47,87 | 48,73 | 00:00:00 | | 2005-08-31 | 50,19 | 5.201.800 | 50,20 | 48,17 | 48,35 | 00:00:00 | | 2005-09-01 | 51,01 | 4.300.800 | 51,28 | 50,22 | 50,25 | 00:00:00 | | 2005-09-02 | 51,35 | 2.763.400 | 51,50 | 50,50 | 51,24 | 00:00:00 | | 2005-09-06 | 53,24 | 6.884.600 | 54,12 | 51,37 | 51,47 | 00:00:00 | | 2005-09-07 | 52,70 | 3.392.000 | 53,48 | 52,40 | 53,25 | 00:00:00 | | 2005-09-08 | 51,10 | 5.651.400 | 52,45 | 50,61 | 52,36 | 00:00:00 | | 2005-09-09 | 50,64 | 3.873.000 | 51,34 | 50,15 | 50,90 | 00:00:00 | | 2005-09-12 | 55,68 | 22.167.000 | 58,82 | 50,21 | 50,46 | 00:00:00 | | 2005-09-13 | 52,91 | 11.003.800 | 54,13 | 52,02 | 53,71 | 00:00:00 | | 2005-09-14 | 54,77 | 19.986.800 | 55,60 | 52,65 | 54,95 | 00:00:00 | | 2005-09-15 | 57,00 | 14.132.000 | 57,70 | 55,50 | 55,65 | 00:00:00 | | 2005-09-16 | 55,52 | 6.497.000 | 57,35 | 54,72 | 57,12 | 00:00:00 | | 2005-09-19 | 55,58 | 4.840.200 | 56,25 | 54,40 | 54,97 | 00:00:00 | | 2005-09-20 | 55,27 | 3.188.200 | 56,22 | 54,92 | 55,90 | 00:00:00 | | 2005-09-21 | 53,98 | 4.595.800 | 55,25 | 53,63 | 55,25 | 00:00:00 | | 2005-09-22 | 54,10 | 3.699.200 | 54,92 | 53,50 | 53,62 | 00:00:00 | | 2005-09-23 | 53,00 | 3.869.800 | 54,34 | 53,00 | 54,33 | 00:00:00 | | 2005-09-26 | 53,68 | 4.455.000 | 56,86 | 52,75 | 53,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
