|
 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 | | 2005-09-26 | 53,68 | 4.455.000 | 56,86 | 52,75 | 53,46 | 00:00:00 | | 2005-09-27 | 54,11 | 2.944.800 | 54,75 | 53,36 | 53,79 | 00:00:00 | | 2005-09-28 | 52,85 | 18.185.400 | 53,17 | 50,96 | 52,49 | 00:00:00 | | 2005-09-29 | 53,60 | 6.182.600 | 53,98 | 52,63 | 52,70 | 00:00:00 | | 2005-09-30 | 54,32 | 2.877.800 | 54,32 | 53,12 | 53,71 | 00:00:00 | | 2005-10-03 | 54,58 | 11.545.000 | 55,88 | 51,81 | 52,00 | 00:00:00 | | 2005-10-04 | 53,47 | 3.251.000 | 55,25 | 53,25 | 54,97 | 00:00:00 | | 2005-10-05 | 51,51 | 3.653.000 | 53,67 | 51,50 | 53,67 | 00:00:00 | | 2005-10-06 | 49,18 | 7.384.600 | 52,06 | 48,25 | 51,22 | 00:00:00 | | 2005-10-07 | 49,52 | 4.267.000 | 50,17 | 48,16 | 49,33 | 00:00:00 | | 2005-10-10 | 48,36 | 4.357.200 | 50,25 | 47,71 | 49,61 | 00:00:00 | | 2005-10-11 | 47,54 | 3.865.800 | 49,60 | 47,45 | 48,69 | 00:00:00 | | 2005-10-12 | 45,91 | 5.770.200 | 48,24 | 45,70 | 47,25 | 00:00:00 | | 2005-10-13 | 47,61 | 4.892.000 | 47,96 | 45,18 | 45,70 | 00:00:00 | | 2005-10-14 | 51,70 | 11.393.400 | 52,18 | 49,00 | 50,06 | 00:00:00 | | 2005-10-17 | 51,18 | 4.627.200 | 51,90 | 50,26 | 51,86 | 00:00:00 | | 2005-10-18 | 50,92 | 3.990.200 | 52,39 | 50,89 | 51,57 | 00:00:00 | | 2005-10-19 | 52,45 | 4.474.600 | 52,57 | 49,33 | 51,57 | 00:00:00 | | 2005-10-20 | 50,80 | 5.406.800 | 53,44 | 50,49 | 52,28 | 00:00:00 | | 2005-10-21 | 51,64 | 5.082.400 | 52,14 | 49,62 | 50,84 | 00:00:00 | | 2005-10-24 | 53,44 | 2.911.800 | 53,44 | 51,11 | 51,98 | 00:00:00 | | 2005-10-25 | 53,53 | 3.387.600 | 54,55 | 52,72 | 53,98 | 00:00:00 | | 2005-10-26 | 53,80 | 4.089.600 | 54,34 | 52,67 | 53,62 | 00:00:00 | | 2005-10-27 | 52,96 | 1.981.200 | 54,18 | 52,88 | 53,90 | 00:00:00 | | 2005-10-28 | 53,82 | 2.348.600 | 54,20 | 53,26 | 53,26 | 00:00:00 | | 2005-10-31 | 56,10 | 4.698.800 | 56,29 | 53,66 | 54,00 | 00:00:00 | | 2005-11-01 | 56,60 | 2.781.600 | 56,60 | 55,33 | 56,15 | 00:00:00 | | 2005-11-02 | 57,69 | 3.792.400 | 57,82 | 56,57 | 56,61 | 00:00:00 | | 2005-11-03 | 58,85 | 7.280.400 | 60,63 | 55,49 | 55,90 | 00:00:00 | | 2005-11-04 | 59,69 | 4.842.000 | 61,34 | 58,87 | 59,30 | 00:00:00 | | 2005-11-07 | 59,45 | 2.830.200 | 60,37 | 58,45 | 60,10 | 00:00:00 | | 2005-11-08 | 59,43 | 2.212.000 | 59,86 | 58,44 | 59,24 | 00:00:00 | | 2005-11-09 | 59,18 | 3.289.200 | 60,00 | 58,66 | 59,37 | 00:00:00 | | 2005-11-10 | 58,28 | 3.553.400 | 59,38 | 57,66 | 59,26 | 00:00:00 | | 2005-11-11 | 58,90 | 2.860.200 | 59,95 | 58,23 | 58,50 | 00:00:00 | | 2005-11-14 | 59,90 | 2.500.000 | 60,33 | 59,04 | 59,16 | 00:00:00 | | 2005-11-15 | 59,97 | 4.101.000 | 60,75 | 58,91 | 59,46 | 00:00:00 | | 2005-11-16 | 60,35 | 3.212.000 | 61,41 | 60,00 | 60,25 | 00:00:00 | | 2005-11-17 | 61,29 | 2.947.400 | 61,33 | 59,80 | 59,97 | 00:00:00 | | 2005-11-18 | 61,75 | 3.029.600 | 62,08 | 60,67 | 62,00 | 00:00:00 | | 2005-11-21 | 61,93 | 2.846.800 | 62,38 | 61,18 | 61,59 | 00:00:00 | | 2005-11-22 | 62,95 | 3.861.200 | 63,27 | 61,86 | 62,15 | 00:00:00 | | 2005-11-23 | 62,78 | 2.034.000 | 63,24 | 62,26 | 63,24 | 00:00:00 | | 2005-11-25 | 62,43 | 609.600 | 63,13 | 62,22 | 62,86 | 00:00:00 | | 2005-11-28 | 60,77 | 3.072.800 | 62,80 | 60,31 | 61,90 | 00:00:00 | | 2005-11-29 | 60,15 | 2.576.000 | 61,49 | 59,60 | 60,82 | 00:00:00 | | 2005-11-30 | 60,92 | 2.658.400 | 60,93 | 59,56 | 60,00 | 00:00:00 | | 2005-12-01 | 61,00 | 5.076.000 | 61,60 | 60,21 | 61,21 | 00:00:00 | | 2005-12-02 | 60,00 | 3.197.800 | 61,00 | 59,83 | 60,80 | 00:00:00 | | 2005-12-05 | 60,53 | 3.025.600 | 60,84 | 59,70 | 59,90 | 00:00:00 | | 2005-12-06 | 61,27 | 3.450.000 | 61,86 | 60,67 | 60,83 | 00:00:00 | | 2005-12-07 | 60,70 | 3.879.800 | 62,44 | 59,96 | 61,53 | 00:00:00 | | 2005-12-08 | 60,66 | 2.139.200 | 61,36 | 60,19 | 60,93 | 00:00:00 | | 2005-12-09 | 61,34 | 2.128.600 | 61,44 | 60,02 | 60,77 | 00:00:00 | | 2005-12-12 | 60,90 | 2.141.800 | 62,50 | 60,43 | 62,00 | 00:00:00 | | 2005-12-13 | 60,78 | 2.014.000 | 61,35 | 60,07 | 61,04 | 00:00:00 | | 2005-12-14 | 59,36 | 3.285.400 | 60,81 | 58,77 | 60,81 | 00:00:00 | | 2005-12-15 | 59,64 | 5.430.000 | 59,89 | 57,40 | 59,42 | 00:00:00 | | 2005-12-16 | 58,19 | 4.584.800 | 59,95 | 58,10 | 59,49 | 00:00:00 | | 2005-12-19 | 57,08 | 4.284.800 | 58,98 | 56,45 | 58,56 | 00:00:00 | | 2005-12-20 | 57,06 | 3.200.200 | 58,17 | 56,00 | 57,17 | 00:00:00 | | 2005-12-21 | 58,74 | 4.221.800 | 59,38 | 57,31 | 57,67 | 00:00:00 | | 2005-12-22 | 59,41 | 1.903.200 | 59,81 | 58,65 | 58,77 | 00:00:00 | | 2005-12-23 | 58,60 | 1.301.200 | 59,66 | 58,35 | 59,32 | 00:00:00 | | 2005-12-27 | 57,48 | 1.958.400 | 59,64 | 57,29 | 59,02 | 00:00:00 | | 2005-12-28 | 60,85 | 32.271.400 | 61,95 | 59,70 | 61,34 | 00:00:00 | | 2005-12-29 | 64,85 | 17.294.400 | 65,06 | 62,40 | 62,95 | 00:00:00 | | 2005-12-30 | 64,80 | 6.609.400 | 65,36 | 63,85 | 64,28 | 00:00:00 | | 2006-01-03 | 64,89 | 7.104.200 | 65,25 | 63,01 | 65,00 | 00:00:00 | | 2006-01-04 | 65,37 | 5.369.800 | 65,37 | 64,30 | 64,89 | 00:00:00 | | 2006-01-05 | 66,00 | 4.684.800 | 66,22 | 64,88 | 65,79 | 00:00:00 | | 2006-01-06 | 68,83 | 14.178.400 | 69,26 | 66,46 | 66,57 | 00:00:00 | | 2006-01-09 | 71,88 | 10.508.200 | 71,92 | 69,23 | 69,62 | 00:00:00 | | 2006-01-10 | 69,55 | 7.687.400 | 72,19 | 69,53 | 72,19 | 00:00:00 | | 2006-01-11 | 69,98 | 6.117.400 | 71,50 | 69,55 | 69,75 | 00:00:00 | | 2006-01-12 | 67,01 | 9.309.600 | 70,20 | 66,38 | 68,44 | 00:00:00 | | 2006-01-13 | 66,64 | 5.520.400 | 67,97 | 65,50 | 67,53 | 00:00:00 | | 2006-01-17 | 67,89 | 5.486.800 | 68,14 | 65,55 | 66,32 | 00:00:00 | | 2006-01-18 | 67,86 | 4.807.800 | 68,16 | 66,70 | 67,19 | 00:00:00 | | 2006-01-19 | 68,58 | 4.409.400 | 69,18 | 66,69 | 67,99 | 00:00:00 | | 2006-01-20 | 67,27 | 5.494.000 | 69,10 | 66,99 | 68,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
