|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 53,00 | 8.084.000 | 58,50 | 52,88 | 57,75 | 00:00:00 | | 2000-12-14 | 44,50 | 20.659.200 | 53,81 | 43,38 | 53,75 | 00:00:00 | | 2000-12-15 | 44,75 | 10.034.400 | 46,38 | 39,50 | 45,25 | 00:00:00 | | 2000-12-18 | 45,12 | 5.542.800 | 47,75 | 44,56 | 47,00 | 00:00:00 | | 2000-12-19 | 42,06 | 10.267.200 | 46,38 | 41,12 | 45,12 | 00:00:00 | | 2000-12-20 | 36,62 | 10.469.600 | 40,56 | 33,00 | 40,06 | 00:00:00 | | 2000-12-21 | 34,44 | 4.307.600 | 39,12 | 33,50 | 36,44 | 00:00:00 | | 2000-12-22 | 36,06 | 5.638.400 | 38,69 | 34,75 | 36,44 | 00:00:00 | | 2000-12-26 | 32,05 | 8.072.400 | 37,38 | 30,62 | 37,19 | 00:00:00 | | 2000-12-27 | 30,50 | 15.746.800 | 31,25 | 26,88 | 31,06 | 00:00:00 | | 2000-12-28 | 31,81 | 10.768.400 | 32,06 | 28,81 | 31,06 | 00:00:00 | | 2000-12-29 | 32,50 | 11.890.400 | 34,50 | 32,38 | 32,56 | 00:00:00 | | 2001-01-02 | 32,38 | 9.012.400 | 33,50 | 30,62 | 33,19 | 00:00:00 | | 2001-01-03 | 30,00 | 22.366.000 | 31,75 | 27,94 | 31,00 | 00:00:00 | | 2001-01-04 | 25,31 | 13.765.200 | 30,62 | 24,50 | 30,50 | 00:00:00 | | 2001-01-05 | 24,69 | 15.785.600 | 26,50 | 23,62 | 26,12 | 00:00:00 | | 2001-01-08 | 23,81 | 8.611.600 | 24,50 | 21,50 | 23,94 | 00:00:00 | | 2001-01-09 | 20,62 | 38.456.800 | 23,81 | 18,75 | 23,42 | 00:00:00 | | 2001-01-10 | 24,94 | 49.892.000 | 25,19 | 20,50 | 21,88 | 00:00:00 | | 2001-01-11 | 25,31 | 22.309.600 | 27,00 | 23,25 | 25,56 | 00:00:00 | | 2001-01-12 | 26,94 | 13.564.800 | 29,00 | 25,00 | 25,88 | 00:00:00 | | 2001-01-16 | 26,38 | 4.547.200 | 28,06 | 25,88 | 27,62 | 00:00:00 | | 2001-01-17 | 24,88 | 11.048.000 | 27,75 | 24,88 | 27,38 | 00:00:00 | | 2001-01-18 | 26,81 | 11.275.600 | 27,00 | 24,25 | 25,81 | 00:00:00 | | 2001-01-19 | 26,25 | 6.479.200 | 27,75 | 25,94 | 27,38 | 00:00:00 | | 2001-01-22 | 27,31 | 4.981.600 | 27,88 | 26,00 | 26,19 | 00:00:00 | | 2001-01-23 | 31,50 | 10.638.000 | 31,75 | 26,62 | 27,59 | 00:00:00 | | 2001-01-24 | 32,31 | 8.368.000 | 33,25 | 30,88 | 31,50 | 00:00:00 | | 2001-01-25 | 28,00 | 8.718.400 | 32,94 | 27,75 | 32,94 | 00:00:00 | | 2001-01-26 | 28,94 | 6.920.400 | 29,88 | 26,31 | 27,31 | 00:00:00 | | 2001-01-29 | 29,62 | 3.072.400 | 30,25 | 27,75 | 29,66 | 00:00:00 | | 2001-01-30 | 30,06 | 3.913.200 | 31,19 | 29,56 | 30,44 | 00:00:00 | | 2001-01-31 | 27,75 | 7.124.000 | 29,75 | 26,81 | 29,53 | 00:00:00 | | 2001-02-01 | 27,75 | 7.233.200 | 29,38 | 27,50 | 28,59 | 00:00:00 | | 2001-02-02 | 26,75 | 6.460.400 | 28,75 | 25,69 | 28,06 | 00:00:00 | | 2001-02-05 | 25,94 | 2.814.800 | 27,25 | 25,50 | 26,97 | 00:00:00 | | 2001-02-06 | 27,62 | 3.490.400 | 28,00 | 24,94 | 25,00 | 00:00:00 | | 2001-02-07 | 26,81 | 3.350.400 | 27,62 | 25,25 | 27,19 | 00:00:00 | | 2001-02-08 | 26,56 | 2.521.200 | 27,00 | 25,75 | 27,00 | 00:00:00 | | 2001-02-09 | 26,44 | 2.551.200 | 26,69 | 25,69 | 26,50 | 00:00:00 | | 2001-02-12 | 27,44 | 4.687.600 | 28,50 | 26,50 | 26,69 | 00:00:00 | | 2001-02-13 | 26,75 | 4.184.400 | 28,62 | 26,62 | 28,25 | 00:00:00 | | 2001-02-14 | 27,62 | 4.035.600 | 28,62 | 26,50 | 26,62 | 00:00:00 | | 2001-02-15 | 27,06 | 3.938.800 | 28,69 | 27,00 | 28,19 | 00:00:00 | | 2001-02-16 | 26,44 | 1.913.200 | 27,62 | 26,00 | 26,38 | 00:00:00 | | 2001-02-20 | 26,88 | 2.495.200 | 27,19 | 26,12 | 26,50 | 00:00:00 | | 2001-02-21 | 26,12 | 1.974.800 | 27,38 | 26,12 | 26,25 | 00:00:00 | | 2001-02-22 | 24,00 | 8.360.000 | 26,25 | 23,50 | 26,06 | 00:00:00 | | 2001-02-23 | 25,00 | 4.346.000 | 25,75 | 21,94 | 22,44 | 00:00:00 | | 2001-02-26 | 26,69 | 3.220.000 | 27,25 | 25,69 | 25,81 | 00:00:00 | | 2001-02-27 | 25,81 | 2.992.000 | 26,88 | 24,06 | 26,69 | 00:00:00 | | 2001-02-28 | 26,12 | 1.724.800 | 27,25 | 25,00 | 25,88 | 00:00:00 | | 2001-03-01 | 25,25 | 2.388.000 | 25,81 | 24,25 | 25,75 | 00:00:00 | | 2001-03-02 | 26,56 | 2.236.400 | 27,19 | 25,38 | 25,88 | 00:00:00 | | 2001-03-05 | 25,44 | 2.327.600 | 27,06 | 25,08 | 27,00 | 00:00:00 | | 2001-03-06 | 26,12 | 2.090.400 | 27,50 | 25,69 | 25,69 | 00:00:00 | | 2001-03-07 | 26,75 | 2.114.400 | 27,00 | 26,31 | 26,88 | 00:00:00 | | 2001-03-08 | 24,75 | 4.236.800 | 28,00 | 24,69 | 26,69 | 00:00:00 | | 2001-03-09 | 24,44 | 3.445.600 | 25,50 | 23,62 | 24,56 | 00:00:00 | | 2001-03-12 | 21,62 | 4.109.200 | 23,75 | 20,88 | 23,50 | 00:00:00 | | 2001-03-13 | 21,88 | 5.907.600 | 22,62 | 20,94 | 22,00 | 00:00:00 | | 2001-03-14 | 21,81 | 4.934.800 | 22,38 | 20,38 | 20,62 | 00:00:00 | | 2001-03-15 | 21,56 | 5.373.200 | 22,38 | 21,56 | 22,00 | 00:00:00 | | 2001-03-16 | 18,69 | 2.711.200 | 21,44 | 18,62 | 21,28 | 00:00:00 | | 2001-03-19 | 20,56 | 2.692.000 | 21,44 | 18,50 | 18,75 | 00:00:00 | | 2001-03-20 | 20,06 | 4.865.600 | 21,31 | 19,25 | 20,88 | 00:00:00 | | 2001-03-21 | 19,50 | 10.918.800 | 21,50 | 19,38 | 21,50 | 00:00:00 | | 2001-03-22 | 18,94 | 9.551.200 | 19,75 | 16,94 | 19,31 | 00:00:00 | | 2001-03-23 | 20,81 | 8.353.200 | 21,50 | 18,38 | 18,50 | 00:00:00 | | 2001-03-26 | 24,75 | 8.710.400 | 24,75 | 21,38 | 21,47 | 00:00:00 | | 2001-03-27 | 23,81 | 3.616.400 | 24,50 | 23,00 | 24,44 | 00:00:00 | | 2001-03-28 | 25,00 | 6.410.400 | 25,12 | 23,38 | 23,81 | 00:00:00 | | 2001-03-29 | 25,44 | 7.399.200 | 26,88 | 23,94 | 24,94 | 00:00:00 | | 2001-03-30 | 25,00 | 5.976.000 | 26,50 | 24,00 | 26,00 | 00:00:00 | | 2001-04-02 | 22,25 | 6.717.600 | 24,86 | 21,00 | 24,75 | 00:00:00 | | 2001-04-03 | 18,81 | 20.701.600 | 21,56 | 17,75 | 20,75 | 00:00:00 | | 2001-04-04 | 17,38 | 18.296.400 | 18,12 | 16,88 | 17,31 | 00:00:00 | | 2001-04-05 | 18,25 | 8.604.400 | 18,88 | 17,81 | 18,19 | 00:00:00 | | 2001-04-06 | 18,62 | 6.309.200 | 19,19 | 17,25 | 18,00 | 00:00:00 | | 2001-04-09 | 19,06 | 5.510.000 | 19,44 | 18,44 | 18,65 | 00:00:00 | | 2001-04-10 | 19,10 | 6.532.000 | 19,82 | 18,75 | 19,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
