|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 56,75 | 1.646.400 | 57,44 | 54,88 | 57,41 | 00:00:00 | | 2000-08-22 | 58,38 | 1.071.600 | 58,88 | 56,69 | 57,34 | 00:00:00 | | 2000-08-23 | 58,69 | 1.244.800 | 59,88 | 56,50 | 59,38 | 00:00:00 | | 2000-08-24 | 62,88 | 6.390.400 | 63,69 | 58,81 | 60,12 | 00:00:00 | | 2000-08-25 | 67,38 | 6.944.000 | 68,25 | 64,00 | 64,06 | 00:00:00 | | 2000-08-28 | 17,16 | 45.736 | 17,63 | 16,89 | 17,08 | 00:00:00 | | 2000-08-29 | 17,41 | 26.500 | 17,53 | 16,91 | 17,28 | 00:00:00 | | 2000-08-30 | 69,38 | 3.013.600 | 69,56 | 66,00 | 69,56 | 00:00:00 | | 2000-08-31 | 74,00 | 7.710.400 | 75,00 | 69,00 | 69,31 | 00:00:00 | | 2000-09-01 | 74,75 | 3.880.400 | 76,00 | 72,50 | 74,88 | 00:00:00 | | 2000-09-05 | 71,06 | 2.669.600 | 76,00 | 71,00 | 75,75 | 00:00:00 | | 2000-09-06 | 64,44 | 4.802.800 | 71,69 | 63,38 | 71,38 | 00:00:00 | | 2000-09-07 | 67,38 | 2.372.400 | 68,50 | 64,44 | 64,50 | 00:00:00 | | 2000-09-08 | 64,00 | 2.052.400 | 69,81 | 63,88 | 68,31 | 00:00:00 | | 2000-09-11 | 65,00 | 4.406.800 | 66,00 | 60,50 | 61,75 | 00:00:00 | | 2000-09-12 | 62,50 | 3.124.800 | 67,00 | 61,00 | 66,50 | 00:00:00 | | 2000-09-13 | 66,50 | 3.368.800 | 67,00 | 61,94 | 62,00 | 00:00:00 | | 2000-09-14 | 68,75 | 7.428.000 | 69,25 | 65,88 | 67,50 | 00:00:00 | | 2000-09-15 | 70,00 | 2.086.000 | 71,06 | 68,00 | 69,47 | 00:00:00 | | 2000-09-18 | 67,50 | 2.190.800 | 71,44 | 66,50 | 69,62 | 00:00:00 | | 2000-09-19 | 65,38 | 11.084.800 | 67,12 | 61,62 | 65,56 | 00:00:00 | | 2000-09-20 | 63,62 | 3.236.800 | 65,12 | 62,62 | 65,12 | 00:00:00 | | 2000-09-21 | 63,12 | 4.398.400 | 63,62 | 60,00 | 60,53 | 00:00:00 | | 2000-09-22 | 68,88 | 4.176.000 | 69,38 | 59,88 | 61,00 | 00:00:00 | | 2000-09-25 | 63,44 | 4.175.200 | 69,88 | 63,00 | 69,75 | 00:00:00 | | 2000-09-26 | 59,56 | 6.748.400 | 66,00 | 59,06 | 65,88 | 00:00:00 | | 2000-09-27 | 55,00 | 21.592.800 | 61,88 | 52,59 | 60,44 | 00:00:00 | | 2000-09-28 | 56,81 | 9.848.000 | 59,25 | 53,50 | 54,00 | 00:00:00 | | 2000-09-29 | 59,50 | 4.803.600 | 61,12 | 56,62 | 56,69 | 00:00:00 | | 2000-10-02 | 59,00 | 2.663.200 | 59,88 | 56,62 | 58,75 | 00:00:00 | | 2000-10-03 | 54,88 | 3.472.000 | 59,25 | 54,62 | 59,12 | 00:00:00 | | 2000-10-04 | 55,25 | 3.524.400 | 55,98 | 53,00 | 54,91 | 00:00:00 | | 2000-10-05 | 53,00 | 4.441.600 | 57,91 | 52,62 | 55,50 | 00:00:00 | | 2000-10-06 | 48,00 | 5.350.800 | 54,25 | 46,12 | 53,48 | 00:00:00 | | 2000-10-09 | 47,19 | 3.954.000 | 48,00 | 43,88 | 48,00 | 00:00:00 | | 2000-10-10 | 49,50 | 4.473.200 | 51,75 | 47,25 | 47,50 | 00:00:00 | | 2000-10-11 | 51,50 | 2.925.600 | 52,86 | 48,75 | 49,44 | 00:00:00 | | 2000-10-12 | 52,12 | 8.052.800 | 57,62 | 51,88 | 54,25 | 00:00:00 | | 2000-10-13 | 56,19 | 3.248.000 | 57,00 | 50,00 | 51,88 | 00:00:00 | | 2000-10-16 | 57,75 | 1.168.000 | 59,62 | 56,50 | 57,69 | 00:00:00 | | 2000-10-17 | 64,81 | 10.334.800 | 71,75 | 58,38 | 59,12 | 00:00:00 | | 2000-10-18 | 68,62 | 6.044.000 | 70,00 | 62,56 | 63,88 | 00:00:00 | | 2000-10-19 | 70,19 | 4.948.800 | 70,50 | 64,00 | 69,50 | 00:00:00 | | 2000-10-20 | 73,06 | 4.430.000 | 74,38 | 68,00 | 68,77 | 00:00:00 | | 2000-10-23 | 67,75 | 4.613.600 | 72,50 | 67,50 | 72,00 | 00:00:00 | | 2000-10-24 | 65,00 | 2.959.200 | 70,00 | 63,50 | 68,00 | 00:00:00 | | 2000-10-25 | 64,88 | 2.057.200 | 69,00 | 63,75 | 64,02 | 00:00:00 | | 2000-10-26 | 64,81 | 5.274.400 | 70,12 | 62,25 | 64,00 | 00:00:00 | | 2000-10-27 | 62,25 | 4.001.600 | 66,00 | 60,00 | 65,38 | 00:00:00 | | 2000-10-30 | 63,69 | 1.667.200 | 64,25 | 59,88 | 62,12 | 00:00:00 | | 2000-10-31 | 64,38 | 2.861.600 | 68,62 | 63,00 | 64,44 | 00:00:00 | | 2000-11-01 | 66,12 | 1.793.200 | 67,25 | 63,00 | 64,00 | 00:00:00 | | 2000-11-02 | 68,94 | 4.756.000 | 69,25 | 65,69 | 66,75 | 00:00:00 | | 2000-11-03 | 72,38 | 6.740.400 | 74,88 | 69,75 | 70,00 | 00:00:00 | | 2000-11-06 | 69,06 | 3.950.800 | 74,19 | 68,25 | 72,12 | 00:00:00 | | 2000-11-07 | 69,69 | 2.577.600 | 71,19 | 68,20 | 69,38 | 00:00:00 | | 2000-11-08 | 67,06 | 2.718.400 | 71,38 | 66,31 | 70,34 | 00:00:00 | | 2000-11-09 | 65,50 | 3.940.400 | 69,31 | 62,12 | 67,88 | 00:00:00 | | 2000-11-10 | 62,31 | 2.614.800 | 66,12 | 60,38 | 64,62 | 00:00:00 | | 2000-11-13 | 50,56 | 8.906.000 | 60,06 | 49,38 | 60,00 | 00:00:00 | | 2000-11-14 | 52,06 | 5.772.400 | 55,31 | 50,50 | 54,25 | 00:00:00 | | 2000-11-15 | 57,38 | 5.488.800 | 59,00 | 52,27 | 53,20 | 00:00:00 | | 2000-11-16 | 54,56 | 5.150.400 | 58,25 | 53,69 | 56,06 | 00:00:00 | | 2000-11-17 | 52,12 | 6.060.400 | 55,56 | 51,00 | 55,56 | 00:00:00 | | 2000-11-20 | 50,38 | 7.193.600 | 52,94 | 49,12 | 50,94 | 00:00:00 | | 2000-11-21 | 54,50 | 4.562.400 | 55,25 | 51,12 | 51,12 | 00:00:00 | | 2000-11-22 | 56,75 | 3.783.600 | 57,00 | 52,50 | 53,69 | 00:00:00 | | 2000-11-24 | 60,38 | 1.559.600 | 60,56 | 56,38 | 56,44 | 00:00:00 | | 2000-11-27 | 64,62 | 5.136.400 | 65,88 | 63,00 | 63,69 | 00:00:00 | | 2000-11-28 | 59,75 | 4.652.400 | 66,88 | 59,56 | 64,00 | 00:00:00 | | 2000-11-29 | 57,75 | 3.126.000 | 61,81 | 56,75 | 60,44 | 00:00:00 | | 2000-11-30 | 57,06 | 3.515.600 | 59,61 | 54,81 | 57,00 | 00:00:00 | | 2000-12-01 | 62,02 | 4.991.200 | 63,75 | 56,25 | 58,00 | 00:00:00 | | 2000-12-04 | 61,88 | 8.274.800 | 63,50 | 55,50 | 63,50 | 00:00:00 | | 2000-12-05 | 69,50 | 7.155.600 | 70,00 | 62,00 | 63,12 | 00:00:00 | | 2000-12-06 | 63,50 | 4.268.000 | 69,56 | 63,50 | 68,92 | 00:00:00 | | 2000-12-07 | 60,31 | 5.552.000 | 64,00 | 59,50 | 62,62 | 00:00:00 | | 2000-12-08 | 64,06 | 6.005.600 | 64,62 | 60,75 | 62,25 | 00:00:00 | | 2000-12-11 | 62,12 | 7.916.000 | 65,88 | 59,12 | 64,38 | 00:00:00 | | 2000-12-12 | 53,69 | 5.805.200 | 62,31 | 53,62 | 62,28 | 00:00:00 | | 2000-12-13 | 53,00 | 8.084.000 | 58,50 | 52,88 | 57,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
