|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 168,97 | 2.980.800 | 170,09 | 167,81 | 168,78 | 00:00:00 | | 2014-01-02 | 171,94 | 2.377.700 | 172,34 | 168,17 | 169,01 | 00:00:00 | | 2014-01-03 | 169,81 | 3.179.600 | 171,79 | 169,30 | 171,49 | 00:00:00 | | 2014-01-06 | 162,62 | 4.609.600 | 166,85 | 160,50 | 165,89 | 00:00:00 | | 2014-01-07 | 164,61 | 5.670.000 | 166,82 | 164,33 | 164,94 | 00:00:00 | | 2014-01-08 | 167,46 | 5.318.000 | 168,55 | 164,04 | 164,90 | 00:00:00 | | 2014-01-09 | 168,70 | 3.592.000 | 171,00 | 167,30 | 168,67 | 00:00:00 | | 2014-01-10 | 169,81 | 5.568.000 | 169,86 | 164,54 | 168,75 | 00:00:00 | | 2014-01-13 | 164,90 | 15.715.000 | 174,66 | 163,03 | 170,47 | 00:00:00 | | 2014-01-14 | 167,04 | 7.789.800 | 167,63 | 162,70 | 165,34 | 00:00:00 | | 2014-01-15 | 165,35 | 5.627.400 | 168,00 | 164,95 | 167,80 | 00:00:00 | | 2014-01-16 | 167,60 | 4.547.400 | 167,61 | 165,00 | 165,05 | 00:00:00 | | 2014-01-17 | 167,04 | 6.706.200 | 168,40 | 165,27 | 165,27 | 00:00:00 | | 2014-01-21 | 168,55 | 2.408.500 | 168,74 | 165,70 | 168,07 | 00:00:00 | | 2014-01-22 | 169,98 | 2.661.200 | 170,88 | 167,85 | 169,20 | 00:00:00 | | 2014-01-23 | 168,55 | 2.823.300 | 169,80 | 166,78 | 168,94 | 00:00:00 | | 2014-01-24 | 161,22 | 3.949.000 | 167,39 | 161,11 | 167,00 | 00:00:00 | | 2014-01-27 | 156,27 | 10.701.800 | 161,00 | 154,18 | 160,72 | 00:00:00 | | 2014-01-28 | 159,98 | 7.347.800 | 160,57 | 157,01 | 157,01 | 00:00:00 | | 2014-01-29 | 158,46 | 5.536.200 | 161,19 | 156,28 | 158,40 | 00:00:00 | | 2014-01-30 | 153,98 | 6.835.200 | 160,83 | 150,11 | 160,15 | 00:00:00 | | 2014-01-31 | 151,93 | 5.220.100 | 153,77 | 147,83 | 150,80 | 00:00:00 | | 2014-02-03 | 148,60 | 4.708.100 | 154,35 | 147,77 | 151,81 | 00:00:00 | | 2014-02-04 | 151,51 | 7.336.600 | 153,21 | 148,86 | 149,08 | 00:00:00 | | 2014-02-05 | 150,85 | 8.126.600 | 152,89 | 148,18 | 150,92 | 00:00:00 | | 2014-02-06 | 149,91 | 3.681.300 | 152,80 | 149,03 | 151,19 | 00:00:00 | | 2014-02-07 | 156,88 | 3.893.300 | 157,18 | 150,00 | 150,65 | 00:00:00 | | 2014-02-10 | 156,62 | 2.396.300 | 157,83 | 155,64 | 157,01 | 00:00:00 | | 2014-02-11 | 159,91 | 3.657.500 | 160,39 | 156,25 | 157,03 | 00:00:00 | | 2014-02-12 | 160,54 | 2.956.900 | 163,14 | 159,85 | 160,50 | 00:00:00 | | 2014-02-13 | 164,74 | 7.244.600 | 165,60 | 160,00 | 160,00 | 00:00:00 | | 2014-02-14 | 163,93 | 5.545.000 | 167,26 | 163,23 | 165,42 | 00:00:00 | | 2014-02-18 | 165,84 | 2.210.000 | 166,00 | 163,82 | 163,82 | 00:00:00 | | 2014-02-19 | 163,00 | 4.787.200 | 166,45 | 162,66 | 165,10 | 00:00:00 | | 2014-02-20 | 163,58 | 4.712.800 | 163,79 | 160,60 | 163,44 | 00:00:00 | | 2014-02-21 | 160,97 | 7.119.800 | 164,74 | 160,23 | 163,93 | 00:00:00 | | 2014-02-24 | 164,09 | 5.742.000 | 164,99 | 161,39 | 161,59 | 00:00:00 | | 2014-02-25 | 164,34 | 2.083.000 | 165,75 | 162,98 | 164,00 | 00:00:00 | | 2014-02-26 | 159,98 | 3.455.000 | 165,01 | 159,35 | 163,96 | 00:00:00 | | 2014-02-27 | 161,67 | 2.714.600 | 162,06 | 158,64 | 160,36 | 00:00:00 | | 2014-02-28 | 160,75 | 3.271.000 | 164,45 | 159,00 | 162,55 | 00:00:00 | | 2014-03-03 | 160,28 | 2.189.500 | 161,55 | 158,63 | 159,05 | 00:00:00 | | 2014-03-04 | 161,83 | 2.107.700 | 162,85 | 161,64 | 161,90 | 00:00:00 | | 2014-03-05 | 163,24 | 2.810.400 | 163,77 | 161,30 | 162,55 | 00:00:00 | | 2014-03-06 | 156,61 | 5.436.900 | 165,21 | 155,78 | 164,28 | 00:00:00 | | 2014-03-07 | 156,56 | 5.852.600 | 158,50 | 151,58 | 158,12 | 00:00:00 | | 2014-03-10 | 158,42 | 5.421.000 | 158,56 | 154,37 | 155,46 | 00:00:00 | | 2014-03-11 | 158,39 | 2.936.300 | 161,11 | 157,64 | 159,25 | 00:00:00 | | 2014-03-12 | 157,92 | 2.703.400 | 159,88 | 156,75 | 157,02 | 00:00:00 | | 2014-03-13 | 156,00 | 5.820.600 | 159,95 | 154,77 | 158,07 | 00:00:00 | | 2014-03-14 | 149,41 | 16.805.000 | 155,28 | 147,65 | 154,28 | 00:00:00 | | 2014-03-17 | 150,23 | 3.204.400 | 153,69 | 149,85 | 150,82 | 00:00:00 | | 2014-03-18 | 153,69 | 5.602.400 | 154,00 | 149,89 | 149,94 | 00:00:00 | | 2014-03-19 | 150,84 | 5.718.000 | 155,99 | 150,11 | 155,99 | 00:00:00 | | 2014-03-20 | 150,01 | 5.379.000 | 152,34 | 149,35 | 151,68 | 00:00:00 | | 2014-03-21 | 144,40 | 18.991.600 | 151,49 | 143,10 | 151,27 | 00:00:00 | | 2014-03-24 | 141,48 | 12.697.800 | 145,63 | 139,01 | 145,20 | 00:00:00 | | 2014-03-25 | 144,50 | 4.267.100 | 146,64 | 142,07 | 142,39 | 00:00:00 | | 2014-03-26 | 142,61 | 4.436.700 | 146,77 | 142,58 | 145,72 | 00:00:00 | | 2014-03-27 | 142,22 | 8.529.200 | 143,68 | 139,70 | 142,00 | 00:00:00 | | 2014-03-28 | 139,29 | 7.555.000 | 144,18 | 139,05 | 141,98 | 00:00:00 | | 2014-03-31 | 139,60 | 8.216.000 | 141,68 | 139,25 | 140,21 | 00:00:00 | | 2014-04-01 | 146,60 | 9.888.600 | 147,17 | 142,00 | 142,00 | 00:00:00 | | 2014-04-02 | 147,42 | 9.010.400 | 149,69 | 145,33 | 147,51 | 00:00:00 | | 2014-04-03 | 143,60 | 8.227.600 | 147,71 | 142,12 | 147,51 | 00:00:00 | | 2014-04-04 | 137,38 | 4.993.600 | 144,89 | 136,65 | 143,99 | 00:00:00 | | 2014-04-07 | 139,16 | 13.589.400 | 140,68 | 135,50 | 136,60 | 00:00:00 | | 2014-04-08 | 138,22 | 8.226.400 | 140,21 | 136,01 | 139,22 | 00:00:00 | | 2014-04-09 | 147,32 | 11.922.400 | 147,61 | 139,67 | 140,01 | 00:00:00 | | 2014-04-10 | 139,98 | 11.942.600 | 147,93 | 138,43 | 147,71 | 00:00:00 | | 2014-04-11 | 136,90 | 9.330.200 | 142,70 | 135,60 | 136,92 | 00:00:00 | | 2014-04-14 | 138,06 | 6.212.800 | 141,20 | 135,30 | 138,46 | 00:00:00 | | 2014-04-15 | 139,84 | 8.428.200 | 140,95 | 133,70 | 139,03 | 00:00:00 | | 2014-04-16 | 141,86 | 7.641.000 | 143,72 | 139,44 | 141,36 | 00:00:00 | | 2014-04-17 | 141,51 | 5.949.000 | 144,07 | 140,29 | 141,98 | 00:00:00 | | 2014-04-21 | 143,83 | 4.281.800 | 143,99 | 140,75 | 142,23 | 00:00:00 | | 2014-04-22 | 146,64 | 6.404.600 | 147,50 | 144,10 | 144,70 | 00:00:00 | | 2014-04-23 | 144,82 | 6.819.000 | 148,09 | 144,08 | 148,09 | 00:00:00 | | 2014-04-24 | 141,25 | 8.824.000 | 142,49 | 136,75 | 142,00 | 00:00:00 | | 2014-04-25 | 142,06 | 8.324.400 | 144,72 | 141,10 | 141,26 | 00:00:00 | | 2014-04-28 | 142,77 | 6.708.800 | 144,95 | 139,76 | 143,13 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
