|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 130,17 | 7.575.200 | 131,82 | 129,33 | 129,66 | 00:00:00 | | 2013-05-15 | 129,63 | 4.864.800 | 131,41 | 128,35 | 129,44 | 00:00:00 | | 2013-05-16 | 123,48 | 4.953.700 | 128,83 | 122,61 | 128,29 | 00:00:00 | | 2013-05-17 | 124,91 | 4.122.300 | 125,05 | 120,35 | 124,56 | 00:00:00 | | 2013-05-20 | 123,12 | 2.243.400 | 125,17 | 122,55 | 124,60 | 00:00:00 | | 2013-05-21 | 123,50 | 4.803.800 | 124,37 | 122,41 | 123,24 | 00:00:00 | | 2013-05-22 | 123,44 | 8.399.800 | 128,35 | 122,56 | 124,11 | 00:00:00 | | 2013-05-23 | 123,64 | 4.736.600 | 124,97 | 120,55 | 121,50 | 00:00:00 | | 2013-05-24 | 122,58 | 4.573.200 | 123,71 | 121,66 | 122,61 | 00:00:00 | | 2013-05-28 | 124,59 | 2.427.500 | 126,15 | 123,86 | 124,52 | 00:00:00 | | 2013-05-29 | 123,09 | 4.293.400 | 124,28 | 121,57 | 123,60 | 00:00:00 | | 2013-05-30 | 124,55 | 5.101.000 | 125,42 | 122,65 | 122,88 | 00:00:00 | | 2013-05-31 | 123,65 | 10.479.000 | 127,24 | 123,53 | 124,51 | 00:00:00 | | 2013-06-03 | 120,89 | 9.430.400 | 124,72 | 117,07 | 124,12 | 00:00:00 | | 2013-06-04 | 117,77 | 7.382.400 | 121,44 | 116,76 | 120,92 | 00:00:00 | | 2013-06-05 | 112,20 | 10.640.400 | 118,15 | 111,78 | 117,03 | 00:00:00 | | 2013-06-06 | 115,56 | 8.442.600 | 115,66 | 111,50 | 112,01 | 00:00:00 | | 2013-06-07 | 120,41 | 7.099.000 | 120,58 | 116,92 | 116,93 | 00:00:00 | | 2013-06-10 | 117,83 | 2.396.200 | 121,00 | 117,71 | 120,91 | 00:00:00 | | 2013-06-11 | 118,75 | 2.330.300 | 119,89 | 116,02 | 116,51 | 00:00:00 | | 2013-06-12 | 118,11 | 3.798.100 | 123,45 | 118,00 | 122,80 | 00:00:00 | | 2013-06-13 | 120,26 | 2.305.400 | 120,53 | 117,08 | 118,98 | 00:00:00 | | 2013-06-14 | 119,36 | 1.850.100 | 121,31 | 118,47 | 120,19 | 00:00:00 | | 2013-06-17 | 117,70 | 2.220.100 | 121,27 | 117,35 | 120,43 | 00:00:00 | | 2013-06-18 | 120,24 | 3.656.000 | 120,45 | 117,72 | 118,28 | 00:00:00 | | 2013-06-19 | 116,89 | 3.592.000 | 120,24 | 116,83 | 120,00 | 00:00:00 | | 2013-06-20 | 113,51 | 6.500.600 | 116,31 | 113,07 | 115,86 | 00:00:00 | | 2013-06-21 | 113,89 | 10.233.400 | 115,80 | 111,71 | 114,22 | 00:00:00 | | 2013-06-24 | 113,00 | 3.335.000 | 114,84 | 110,53 | 112,52 | 00:00:00 | | 2013-06-25 | 114,55 | 4.213.000 | 115,00 | 113,10 | 114,40 | 00:00:00 | | 2013-06-26 | 118,13 | 5.327.800 | 118,88 | 115,00 | 115,83 | 00:00:00 | | 2013-06-27 | 118,40 | 4.129.800 | 119,90 | 117,63 | 119,42 | 00:00:00 | | 2013-06-28 | 116,98 | 5.437.400 | 119,47 | 116,71 | 117,46 | 00:00:00 | | 2013-07-01 | 118,91 | 4.654.800 | 120,75 | 118,15 | 119,30 | 00:00:00 | | 2013-07-02 | 120,26 | 2.373.600 | 121,13 | 118,93 | 119,00 | 00:00:00 | | 2013-07-03 | 120,93 | 1.231.000 | 121,99 | 119,05 | 119,49 | 00:00:00 | | 2013-07-05 | 122,48 | 2.706.200 | 122,77 | 121,00 | 121,61 | 00:00:00 | | 2013-07-08 | 121,94 | 3.988.000 | 124,68 | 121,30 | 123,00 | 00:00:00 | | 2013-07-09 | 124,65 | 2.192.900 | 124,88 | 121,55 | 123,18 | 00:00:00 | | 2013-07-10 | 125,08 | 1.864.700 | 125,28 | 123,20 | 124,67 | 00:00:00 | | 2013-07-11 | 134,92 | 6.022.500 | 136,36 | 131,67 | 133,10 | 00:00:00 | | 2013-07-12 | 134,56 | 4.012.900 | 136,36 | 132,66 | 134,71 | 00:00:00 | | 2013-07-15 | 134,94 | 2.076.100 | 135,54 | 133,52 | 135,19 | 00:00:00 | | 2013-07-16 | 135,05 | 5.160.800 | 135,50 | 132,75 | 135,37 | 00:00:00 | | 2013-07-17 | 136,61 | 4.322.000 | 137,80 | 135,02 | 135,98 | 00:00:00 | | 2013-07-18 | 133,05 | 5.578.100 | 133,94 | 130,22 | 133,03 | 00:00:00 | | 2013-07-19 | 135,89 | 7.003.400 | 136,45 | 131,91 | 133,00 | 00:00:00 | | 2013-07-22 | 138,08 | 4.466.600 | 138,67 | 136,45 | 138,20 | 00:00:00 | | 2013-07-23 | 135,08 | 2.012.300 | 138,77 | 135,06 | 138,50 | 00:00:00 | | 2013-07-24 | 135,99 | 2.164.400 | 136,47 | 134,30 | 135,41 | 00:00:00 | | 2013-07-25 | 140,65 | 6.111.000 | 140,79 | 135,81 | 139,02 | 00:00:00 | | 2013-07-26 | 143,94 | 7.829.400 | 144,15 | 138,25 | 138,70 | 00:00:00 | | 2013-07-29 | 142,66 | 3.949.600 | 143,79 | 141,62 | 142,00 | 00:00:00 | | 2013-07-30 | 145,37 | 5.733.400 | 146,22 | 143,49 | 143,72 | 00:00:00 | | 2013-07-31 | 146,86 | 6.118.600 | 148,98 | 145,63 | 147,10 | 00:00:00 | | 2013-08-01 | 148,79 | 2.435.000 | 149,92 | 147,19 | 148,18 | 00:00:00 | | 2013-08-02 | 147,35 | 2.330.000 | 149,00 | 145,58 | 148,87 | 00:00:00 | | 2013-08-05 | 146,83 | 3.094.000 | 148,28 | 146,00 | 146,89 | 00:00:00 | | 2013-08-06 | 141,74 | 3.218.700 | 146,47 | 141,00 | 146,13 | 00:00:00 | | 2013-08-07 | 142,65 | 5.624.200 | 144,11 | 139,43 | 141,84 | 00:00:00 | | 2013-08-08 | 142,00 | 3.665.000 | 144,30 | 141,81 | 143,99 | 00:00:00 | | 2013-08-09 | 142,07 | 1.133.500 | 144,21 | 141,41 | 141,71 | 00:00:00 | | 2013-08-12 | 140,83 | 2.440.400 | 142,07 | 139,66 | 141,44 | 00:00:00 | | 2013-08-13 | 137,65 | 5.837.200 | 141,20 | 136,74 | 141,03 | 00:00:00 | | 2013-08-14 | 137,38 | 2.724.400 | 139,67 | 137,23 | 138,45 | 00:00:00 | | 2013-08-15 | 133,51 | 4.826.400 | 136,04 | 132,75 | 135,62 | 00:00:00 | | 2013-08-16 | 132,49 | 4.989.600 | 134,45 | 131,52 | 132,87 | 00:00:00 | | 2013-08-19 | 132,44 | 1.754.300 | 135,75 | 132,11 | 132,11 | 00:00:00 | | 2013-08-20 | 135,74 | 2.176.300 | 136,85 | 132,57 | 132,97 | 00:00:00 | | 2013-08-21 | 137,57 | 2.670.000 | 139,77 | 134,74 | 135,04 | 00:00:00 | | 2013-08-22 | 137,91 | 2.545.800 | 139,00 | 136,65 | 137,96 | 00:00:00 | | 2013-08-23 | 138,27 | 3.363.200 | 139,39 | 137,13 | 138,62 | 00:00:00 | | 2013-08-26 | 141,16 | 5.140.000 | 142,97 | 137,66 | 138,71 | 00:00:00 | | 2013-08-27 | 136,96 | 5.302.000 | 139,93 | 136,60 | 139,36 | 00:00:00 | | 2013-08-28 | 139,10 | 5.303.800 | 139,82 | 135,51 | 136,79 | 00:00:00 | | 2013-08-29 | 142,58 | 2.441.300 | 143,00 | 138,00 | 138,57 | 00:00:00 | | 2013-08-30 | 139,98 | 4.340.000 | 143,00 | 139,28 | 143,00 | 00:00:00 | | 2013-09-03 | 143,01 | 4.797.600 | 144,73 | 141,42 | 141,77 | 00:00:00 | | 2013-09-04 | 146,07 | 2.688.600 | 146,21 | 142,15 | 143,37 | 00:00:00 | | 2013-09-05 | 145,59 | 2.136.000 | 147,76 | 145,01 | 146,23 | 00:00:00 | | 2013-09-06 | 146,97 | 3.222.100 | 148,39 | 143,27 | 146,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
