|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 46,88 | 6.258.400 | 47,38 | 36,00 | 37,75 | 00:00:00 | | 2000-04-28 | 47,06 | 8.178.000 | 48,88 | 43,50 | 48,25 | 00:00:00 | | 2000-05-01 | 47,38 | 7.390.400 | 49,00 | 45,00 | 48,94 | 00:00:00 | | 2000-05-02 | 47,56 | 8.080.000 | 49,50 | 45,88 | 46,50 | 00:00:00 | | 2000-05-03 | 48,00 | 2.828.400 | 48,00 | 44,00 | 46,94 | 00:00:00 | | 2000-05-04 | 48,00 | 3.339.600 | 49,00 | 45,12 | 48,06 | 00:00:00 | | 2000-05-05 | 50,75 | 5.580.800 | 50,75 | 43,31 | 43,31 | 00:00:00 | | 2000-05-08 | 49,50 | 3.025.600 | 51,50 | 47,25 | 49,50 | 00:00:00 | | 2000-05-09 | 48,25 | 2.269.600 | 49,81 | 47,00 | 49,75 | 00:00:00 | | 2000-05-10 | 46,25 | 4.211.200 | 47,50 | 45,50 | 46,00 | 00:00:00 | | 2000-05-11 | 46,00 | 4.299.200 | 48,25 | 46,00 | 48,00 | 00:00:00 | | 2000-05-12 | 47,31 | 3.067.200 | 48,00 | 46,38 | 47,12 | 00:00:00 | | 2000-05-15 | 46,38 | 1.986.400 | 47,25 | 45,00 | 47,19 | 00:00:00 | | 2000-05-16 | 46,25 | 4.870.800 | 48,00 | 44,25 | 45,88 | 00:00:00 | | 2000-05-17 | 45,06 | 3.130.400 | 46,00 | 44,25 | 45,81 | 00:00:00 | | 2000-05-18 | 41,56 | 7.917.200 | 45,12 | 39,75 | 44,75 | 00:00:00 | | 2000-05-19 | 38,88 | 6.279.600 | 41,50 | 38,69 | 39,25 | 00:00:00 | | 2000-05-22 | 38,56 | 5.859.600 | 40,38 | 33,62 | 40,00 | 00:00:00 | | 2000-05-23 | 36,81 | 5.540.000 | 38,75 | 36,25 | 38,62 | 00:00:00 | | 2000-05-24 | 35,56 | 6.512.000 | 36,06 | 31,00 | 36,00 | 00:00:00 | | 2000-05-25 | 38,00 | 4.882.000 | 39,00 | 36,00 | 36,25 | 00:00:00 | | 2000-05-26 | 37,06 | 4.326.800 | 38,62 | 35,56 | 38,00 | 00:00:00 | | 2000-05-30 | 39,31 | 3.304.800 | 39,75 | 37,81 | 39,19 | 00:00:00 | | 2000-05-31 | 36,75 | 2.094.000 | 39,50 | 35,81 | 38,19 | 00:00:00 | | 2000-06-01 | 37,12 | 1.776.400 | 37,88 | 36,62 | 37,75 | 00:00:00 | | 2000-06-02 | 9,38 | 27.588 | 9,81 | 9,38 | 9,75 | 00:00:00 | | 2000-06-05 | 44,88 | 4.535.200 | 46,12 | 37,75 | 37,75 | 00:00:00 | | 2000-06-06 | 44,25 | 3.828.800 | 49,38 | 43,75 | 44,00 | 00:00:00 | | 2000-06-07 | 47,12 | 1.260.000 | 47,75 | 45,00 | 45,00 | 00:00:00 | | 2000-06-08 | 43,25 | 1.607.600 | 49,00 | 42,75 | 48,25 | 00:00:00 | | 2000-06-09 | 11,94 | 33.232 | 12,03 | 11,27 | 11,31 | 00:00:00 | | 2000-06-12 | 50,31 | 5.012.800 | 51,75 | 48,62 | 49,38 | 00:00:00 | | 2000-06-13 | 50,75 | 2.891.600 | 51,38 | 47,00 | 47,94 | 00:00:00 | | 2000-06-14 | 52,38 | 3.134.400 | 53,25 | 50,25 | 50,75 | 00:00:00 | | 2000-06-15 | 53,19 | 2.731.200 | 53,62 | 50,00 | 52,94 | 00:00:00 | | 2000-06-16 | 56,62 | 4.350.400 | 57,00 | 52,75 | 53,72 | 00:00:00 | | 2000-06-19 | 59,50 | 8.142.000 | 59,88 | 53,38 | 56,38 | 00:00:00 | | 2000-06-20 | 59,69 | 3.848.400 | 60,00 | 57,12 | 59,94 | 00:00:00 | | 2000-06-21 | 66,38 | 9.013.600 | 67,31 | 59,38 | 59,81 | 00:00:00 | | 2000-06-22 | 59,38 | 4.995.600 | 68,50 | 59,12 | 67,94 | 00:00:00 | | 2000-06-23 | 62,75 | 4.866.800 | 65,38 | 58,25 | 62,86 | 00:00:00 | | 2000-06-26 | 58,00 | 5.458.800 | 65,00 | 53,94 | 64,75 | 00:00:00 | | 2000-06-27 | 54,06 | 3.281.200 | 59,00 | 53,50 | 58,94 | 00:00:00 | | 2000-06-28 | 56,88 | 5.103.600 | 58,00 | 52,00 | 52,75 | 00:00:00 | | 2000-06-29 | 53,50 | 4.870.800 | 59,00 | 52,88 | 58,00 | 00:00:00 | | 2000-06-30 | 58,88 | 9.683.600 | 59,00 | 49,88 | 53,94 | 00:00:00 | | 2000-07-03 | 55,12 | 849.600 | 58,50 | 53,88 | 58,50 | 00:00:00 | | 2000-07-05 | 52,94 | 3.146.800 | 58,75 | 52,75 | 56,00 | 00:00:00 | | 2000-07-06 | 51,00 | 6.084.400 | 53,56 | 50,50 | 53,50 | 00:00:00 | | 2000-07-07 | 54,00 | 8.418.400 | 57,75 | 51,12 | 51,19 | 00:00:00 | | 2000-07-10 | 54,98 | 3.016.000 | 54,98 | 52,12 | 54,75 | 00:00:00 | | 2000-07-11 | 53,38 | 4.548.400 | 56,62 | 51,38 | 54,88 | 00:00:00 | | 2000-07-12 | 54,25 | 2.866.800 | 55,75 | 53,75 | 55,50 | 00:00:00 | | 2000-07-13 | 50,94 | 5.558.800 | 54,75 | 49,50 | 54,75 | 00:00:00 | | 2000-07-14 | 51,12 | 3.706.000 | 52,50 | 49,25 | 52,00 | 00:00:00 | | 2000-07-17 | 49,00 | 3.454.400 | 51,88 | 48,56 | 51,81 | 00:00:00 | | 2000-07-18 | 47,12 | 3.222.000 | 52,00 | 47,06 | 48,88 | 00:00:00 | | 2000-07-19 | 47,31 | 6.544.000 | 47,88 | 44,50 | 47,00 | 00:00:00 | | 2000-07-20 | 49,12 | 2.418.800 | 50,50 | 47,50 | 49,34 | 00:00:00 | | 2000-07-21 | 48,38 | 2.898.800 | 50,50 | 45,88 | 50,00 | 00:00:00 | | 2000-07-24 | 46,19 | 2.164.000 | 49,94 | 46,00 | 49,94 | 00:00:00 | | 2000-07-25 | 44,75 | 4.378.400 | 46,75 | 41,75 | 46,38 | 00:00:00 | | 2000-07-26 | 46,75 | 5.099.600 | 47,38 | 43,00 | 45,75 | 00:00:00 | | 2000-07-27 | 50,94 | 5.916.400 | 51,69 | 45,62 | 48,94 | 00:00:00 | | 2000-07-28 | 49,44 | 3.904.400 | 53,50 | 48,88 | 51,06 | 00:00:00 | | 2000-07-31 | 51,94 | 1.996.400 | 52,25 | 47,50 | 49,38 | 00:00:00 | | 2000-08-01 | 53,06 | 4.336.800 | 55,00 | 49,00 | 51,25 | 00:00:00 | | 2000-08-02 | 54,00 | 1.761.200 | 54,88 | 52,62 | 52,94 | 00:00:00 | | 2000-08-03 | 54,00 | 2.392.000 | 55,38 | 49,88 | 52,94 | 00:00:00 | | 2000-08-04 | 54,25 | 2.940.400 | 56,25 | 51,25 | 54,94 | 00:00:00 | | 2000-08-07 | 57,00 | 2.431.600 | 57,50 | 55,50 | 56,00 | 00:00:00 | | 2000-08-08 | 58,00 | 1.558.400 | 58,75 | 56,50 | 56,94 | 00:00:00 | | 2000-08-09 | 54,25 | 2.495.600 | 60,00 | 53,50 | 57,81 | 00:00:00 | | 2000-08-10 | 55,31 | 1.460.800 | 56,38 | 53,50 | 55,25 | 00:00:00 | | 2000-08-11 | 61,00 | 4.291.200 | 61,88 | 55,94 | 55,94 | 00:00:00 | | 2000-08-14 | 60,44 | 2.516.000 | 62,25 | 58,38 | 62,06 | 00:00:00 | | 2000-08-15 | 58,44 | 2.200.400 | 60,69 | 57,50 | 60,62 | 00:00:00 | | 2000-08-16 | 59,69 | 2.416.800 | 59,88 | 56,62 | 58,69 | 00:00:00 | | 2000-08-17 | 59,94 | 1.125.200 | 60,12 | 57,88 | 59,31 | 00:00:00 | | 2000-08-18 | 57,75 | 1.430.400 | 60,38 | 56,25 | 60,25 | 00:00:00 | | 2000-08-21 | 56,75 | 1.646.400 | 57,44 | 54,88 | 57,41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
