|
 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 | | 2014-12-12 | 114,49 | 4.389.100 | 117,06 | 114,02 | 114,09 | 00:00:00 | | 2014-12-15 | 111,88 | 6.244.700 | 116,00 | 110,78 | 116,00 | 00:00:00 | | 2014-12-16 | 110,09 | 7.018.500 | 113,59 | 108,26 | 110,00 | 00:00:00 | | 2014-12-17 | 112,82 | 4.818.100 | 113,11 | 109,16 | 110,21 | 00:00:00 | | 2014-12-18 | 116,48 | 5.953.700 | 116,50 | 114,56 | 115,20 | 00:00:00 | | 2014-12-19 | 117,18 | 10.998.900 | 118,73 | 115,46 | 117,74 | 00:00:00 | | 2014-12-22 | 113,50 | 7.862.200 | 116,23 | 110,39 | 112,65 | 00:00:00 | | 2014-12-23 | 106,12 | 17.751.600 | 113,11 | 103,69 | 112,94 | 00:00:00 | | 2014-12-24 | 109,60 | 6.559.000 | 111,51 | 105,42 | 105,63 | 00:00:00 | | 2014-12-26 | 113,35 | 4.664.300 | 113,91 | 110,56 | 111,16 | 00:00:00 | | 2014-12-29 | 114,47 | 3.573.400 | 114,65 | 112,50 | 113,61 | 00:00:00 | | 2014-12-30 | 113,64 | 163.300 | 114,32 | 112,76 | 114,18 | 00:00:00 | | 2014-12-31 | 111,86 | 3.406.000 | 114,81 | 111,51 | 114,49 | 00:00:00 | | 2015-01-02 | 113,52 | 3.822.000 | 114,57 | 112,54 | 112,88 | 00:00:00 | | 2015-01-05 | 111,93 | 4.492.700 | 114,00 | 111,66 | 113,10 | 00:00:00 | | 2015-01-06 | 110,51 | 5.638.500 | 113,50 | 109,46 | 112,49 | 00:00:00 | | 2015-01-07 | 114,55 | 4.506.700 | 114,91 | 111,30 | 111,52 | 00:00:00 | | 2015-01-08 | 115,05 | 5.978.300 | 117,45 | 114,59 | 116,67 | 00:00:00 | | 2015-01-09 | 113,67 | 5.108.600 | 115,50 | 111,93 | 115,28 | 00:00:00 | | 2015-01-12 | 117,00 | 9.363.800 | 118,34 | 114,03 | 115,07 | 00:00:00 | | 2015-01-13 | 119,98 | 11.187.100 | 123,81 | 118,18 | 118,55 | 00:00:00 | | 2015-01-14 | 121,10 | 5.806.500 | 121,98 | 118,10 | 118,25 | 00:00:00 | | 2015-01-15 | 118,27 | 5.811.400 | 122,55 | 117,62 | 122,17 | 00:00:00 | | 2015-01-16 | 121,81 | 5.306.400 | 122,00 | 118,33 | 118,62 | 00:00:00 | | 2015-01-20 | 123,25 | 4.712.300 | 123,54 | 120,54 | 122,75 | 00:00:00 | | 2015-01-21 | 122,22 | 4.150.900 | 123,38 | 120,95 | 121,76 | 00:00:00 | | 2015-01-22 | 123,71 | 4.194.100 | 123,87 | 120,50 | 122,65 | 00:00:00 | | 2015-01-23 | 123,89 | 3.503.800 | 124,38 | 122,36 | 124,00 | 00:00:00 | | 2015-01-26 | 124,12 | 3.788.700 | 124,60 | 122,54 | 123,55 | 00:00:00 | | 2015-01-27 | 122,36 | 3.475.400 | 124,57 | 122,04 | 123,01 | 00:00:00 | | 2015-01-28 | 118,97 | 6.685.200 | 123,94 | 118,86 | 122,53 | 00:00:00 | | 2015-01-29 | 120,87 | 4.928.000 | 121,09 | 116,55 | 119,58 | 00:00:00 | | 2015-01-30 | 119,16 | 8.129.100 | 124,29 | 118,89 | 119,49 | 00:00:00 | | 2015-02-02 | 118,57 | 4.984.900 | 120,35 | 116,50 | 119,57 | 00:00:00 | | 2015-02-03 | 117,60 | 7.124.800 | 119,75 | 114,46 | 119,64 | 00:00:00 | | 2015-02-04 | 116,57 | 7.043.900 | 117,55 | 112,78 | 115,65 | 00:00:00 | | 2015-02-05 | 120,02 | 4.584.200 | 120,58 | 117,05 | 117,05 | 00:00:00 | | 2015-02-06 | 118,75 | 4.230.100 | 121,75 | 118,22 | 120,04 | 00:00:00 | | 2015-02-09 | 118,12 | 3.578.000 | 119,48 | 117,49 | 118,46 | 00:00:00 | | 2015-02-10 | 120,16 | 3.930.200 | 120,79 | 118,63 | 119,03 | 00:00:00 | | 2015-02-11 | 118,38 | 6.553.500 | 120,73 | 117,28 | 119,83 | 00:00:00 | | 2015-02-12 | 115,72 | 9.794.700 | 119,22 | 114,76 | 119,20 | 00:00:00 | | 2015-02-13 | 115,88 | 7.602.000 | 116,45 | 113,52 | 116,32 | 00:00:00 | | 2015-02-17 | 116,32 | 4.902.900 | 117,00 | 115,50 | 115,76 | 00:00:00 | | 2015-02-18 | 118,41 | 5.466.700 | 118,50 | 116,69 | 116,78 | 00:00:00 | | 2015-02-19 | 120,21 | 4.687.900 | 120,94 | 118,33 | 118,33 | 00:00:00 | | 2015-02-20 | 123,43 | 7.846.500 | 124,00 | 121,00 | 121,31 | 00:00:00 | | 2015-02-23 | 123,82 | 5.025.500 | 125,45 | 123,30 | 124,00 | 00:00:00 | | 2015-02-24 | 123,18 | 3.048.500 | 124,38 | 121,80 | 124,17 | 00:00:00 | | 2015-02-25 | 123,10 | 3.307.800 | 123,98 | 122,02 | 123,46 | 00:00:00 | | 2015-02-26 | 123,35 | 3.336.100 | 123,82 | 121,70 | 123,28 | 00:00:00 | | 2015-02-27 | 121,53 | 4.289.000 | 123,14 | 120,77 | 122,81 | 00:00:00 | | 2015-03-02 | 120,31 | 5.197.900 | 122,78 | 120,20 | 122,59 | 00:00:00 | | 2015-03-03 | 118,47 | 6.336.700 | 120,19 | 116,34 | 120,00 | 00:00:00 | | 2015-03-04 | 119,57 | 3.851.800 | 120,46 | 116,53 | 117,41 | 00:00:00 | | 2015-03-05 | 120,71 | 3.579.900 | 121,76 | 119,76 | 120,48 | 00:00:00 | | 2015-03-06 | 118,03 | 3.961.100 | 120,29 | 117,92 | 120,03 | 00:00:00 | | 2015-03-09 | 118,41 | 3.449.000 | 118,96 | 117,18 | 118,12 | 00:00:00 | | 2015-03-10 | 118,33 | 4.822.900 | 119,90 | 117,35 | 117,50 | 00:00:00 | | 2015-03-11 | 117,58 | 3.725.800 | 119,06 | 115,27 | 119,01 | 00:00:00 | | 2015-03-12 | 118,82 | 3.086.700 | 119,07 | 117,52 | 118,18 | 00:00:00 | | 2015-03-13 | 117,73 | 3.520.200 | 120,37 | 116,90 | 118,29 | 00:00:00 | | 2015-03-16 | 120,84 | 4.964.500 | 120,98 | 118,77 | 118,80 | 00:00:00 | | 2015-03-17 | 121,03 | 3.026.800 | 121,33 | 119,67 | 120,05 | 00:00:00 | | 2015-03-18 | 122,68 | 4.444.700 | 123,69 | 120,21 | 121,17 | 00:00:00 | | 2015-03-19 | 125,33 | 6.037.600 | 125,58 | 123,65 | 123,80 | 00:00:00 | | 2015-03-20 | 128,50 | 14.850.600 | 129,06 | 124,51 | 127,81 | 00:00:00 | | 2015-03-23 | 122,94 | 10.004.100 | 126,50 | 122,62 | 126,45 | 00:00:00 | | 2015-03-24 | 122,15 | 4.828.800 | 124,50 | 121,78 | 123,23 | 00:00:00 | | 2015-03-25 | 116,99 | 8.417.900 | 123,37 | 116,77 | 122,13 | 00:00:00 | | 2015-03-26 | 117,66 | 8.127.000 | 119,39 | 114,02 | 115,28 | 00:00:00 | | 2015-03-27 | 118,68 | 5.510.400 | 120,00 | 118,02 | 118,11 | 00:00:00 | | 2015-03-30 | 120,02 | 5.209.200 | 120,50 | 118,96 | 119,64 | 00:00:00 | | 2015-03-31 | 115,28 | 11.311.500 | 119,28 | 114,97 | 118,88 | 00:00:00 | | 2015-04-01 | 114,57 | 10.636.500 | 115,65 | 111,70 | 114,88 | 00:00:00 | | 2015-04-02 | 114,31 | 4.848.500 | 115,56 | 113,75 | 115,00 | 00:00:00 | | 2015-04-06 | 112,97 | 4.763.300 | 115,14 | 112,76 | 113,64 | 00:00:00 | | 2015-04-07 | 112,72 | 5.828.000 | 115,49 | 112,50 | 113,09 | 00:00:00 | | 2015-04-08 | 115,15 | 6.253.200 | 116,59 | 113,01 | 113,05 | 00:00:00 | | 2015-04-09 | 115,58 | 4.039.200 | 116,60 | 114,33 | 115,37 | 00:00:00 | | 2015-04-10 | 117,07 | 4.505.800 | 117,50 | 115,50 | 116,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
