|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 19,10 | 6.532.000 | 19,82 | 18,75 | 19,40 | 00:00:00 | | 2001-04-11 | 18,24 | 4.912.000 | 20,26 | 18,00 | 19,96 | 00:00:00 | | 2001-04-12 | 19,52 | 4.276.000 | 19,70 | 17,75 | 17,95 | 00:00:00 | | 2001-04-16 | 19,14 | 4.649.600 | 19,65 | 18,76 | 19,58 | 00:00:00 | | 2001-04-17 | 19,00 | 3.365.600 | 19,85 | 18,61 | 19,05 | 00:00:00 | | 2001-04-18 | 19,70 | 5.326.800 | 20,74 | 19,38 | 20,00 | 00:00:00 | | 2001-04-19 | 20,47 | 9.729.200 | 20,60 | 19,47 | 19,80 | 00:00:00 | | 2001-04-20 | 19,25 | 5.073.600 | 20,05 | 19,19 | 19,85 | 00:00:00 | | 2001-04-23 | 18,21 | 4.458.800 | 19,13 | 18,00 | 19,08 | 00:00:00 | | 2001-04-24 | 16,02 | 15.953.600 | 18,44 | 15,12 | 18,25 | 00:00:00 | | 2001-04-25 | 16,91 | 18.655.200 | 17,30 | 15,38 | 15,99 | 00:00:00 | | 2001-04-26 | 15,21 | 51.650.000 | 18,82 | 14,40 | 17,70 | 00:00:00 | | 2001-04-27 | 15,93 | 20.607.200 | 16,25 | 15,50 | 15,80 | 00:00:00 | | 2001-04-30 | 17,67 | 20.176.400 | 18,20 | 16,10 | 16,40 | 00:00:00 | | 2001-05-01 | 17,15 | 8.562.800 | 17,80 | 16,90 | 17,49 | 00:00:00 | | 2001-05-02 | 16,69 | 9.182.000 | 17,68 | 16,08 | 17,59 | 00:00:00 | | 2001-05-03 | 16,07 | 6.553.600 | 16,51 | 15,80 | 16,50 | 00:00:00 | | 2001-05-04 | 16,77 | 7.084.000 | 16,95 | 15,38 | 15,68 | 00:00:00 | | 2001-05-07 | 18,40 | 19.260.400 | 18,75 | 17,27 | 17,34 | 00:00:00 | | 2001-05-08 | 19,74 | 16.106.000 | 20,40 | 18,76 | 19,41 | 00:00:00 | | 2001-05-09 | 20,00 | 11.667.600 | 20,50 | 19,29 | 20,19 | 00:00:00 | | 2001-05-10 | 19,08 | 6.238.400 | 20,42 | 19,02 | 20,29 | 00:00:00 | | 2001-05-11 | 19,30 | 3.842.000 | 20,08 | 18,65 | 19,21 | 00:00:00 | | 2001-05-14 | 18,60 | 6.277.600 | 19,10 | 17,80 | 18,80 | 00:00:00 | | 2001-05-15 | 18,66 | 7.881.600 | 19,21 | 18,40 | 18,99 | 00:00:00 | | 2001-05-16 | 19,47 | 11.100.800 | 20,25 | 18,32 | 18,82 | 00:00:00 | | 2001-05-17 | 22,41 | 17.986.400 | 22,55 | 20,06 | 20,32 | 00:00:00 | | 2001-05-18 | 22,99 | 10.005.600 | 23,17 | 21,89 | 21,93 | 00:00:00 | | 2001-05-21 | 23,95 | 7.230.800 | 24,75 | 22,70 | 23,30 | 00:00:00 | | 2001-05-22 | 24,71 | 8.646.000 | 25,05 | 23,51 | 25,04 | 00:00:00 | | 2001-05-23 | 24,65 | 7.318.400 | 25,40 | 23,50 | 25,05 | 00:00:00 | | 2001-05-24 | 26,70 | 8.364.000 | 26,98 | 24,20 | 24,56 | 00:00:00 | | 2001-05-25 | 28,03 | 9.394.400 | 28,04 | 25,40 | 26,40 | 00:00:00 | | 2001-05-29 | 29,15 | 12.995.200 | 30,47 | 27,43 | 28,15 | 00:00:00 | | 2001-05-30 | 28,05 | 11.386.000 | 29,07 | 27,50 | 28,15 | 00:00:00 | | 2001-05-31 | 28,37 | 9.090.800 | 29,80 | 27,81 | 27,94 | 00:00:00 | | 2001-06-01 | 30,74 | 12.536.800 | 32,24 | 29,56 | 29,80 | 00:00:00 | | 2001-06-04 | 33,00 | 14.211.200 | 33,59 | 31,46 | 32,05 | 00:00:00 | | 2001-06-05 | 34,57 | 19.843.200 | 36,48 | 33,50 | 33,97 | 00:00:00 | | 2001-06-06 | 33,31 | 19.080.400 | 35,21 | 32,20 | 35,05 | 00:00:00 | | 2001-06-07 | 33,70 | 17.422.400 | 35,00 | 32,86 | 35,00 | 00:00:00 | | 2001-06-08 | 32,85 | 8.306.400 | 34,18 | 31,03 | 33,90 | 00:00:00 | | 2001-06-11 | 31,74 | 7.147.600 | 32,85 | 30,30 | 32,85 | 00:00:00 | | 2001-06-12 | 31,94 | 14.274.000 | 32,27 | 29,45 | 30,39 | 00:00:00 | | 2001-06-13 | 31,63 | 5.470.000 | 33,70 | 31,50 | 32,35 | 00:00:00 | | 2001-06-14 | 31,90 | 7.182.400 | 32,83 | 30,59 | 31,39 | 00:00:00 | | 2001-06-15 | 30,90 | 7.868.800 | 31,25 | 28,62 | 31,25 | 00:00:00 | | 2001-06-18 | 31,09 | 4.670.000 | 31,87 | 29,85 | 30,69 | 00:00:00 | | 2001-06-19 | 30,81 | 4.712.000 | 32,48 | 30,70 | 31,84 | 00:00:00 | | 2001-06-20 | 31,00 | 7.051.200 | 32,60 | 30,15 | 30,75 | 00:00:00 | | 2001-06-21 | 27,20 | 37.535.600 | 30,00 | 26,30 | 29,80 | 00:00:00 | | 2001-06-22 | 26,87 | 9.671.200 | 29,47 | 26,70 | 27,30 | 00:00:00 | | 2001-06-25 | 25,90 | 7.872.400 | 27,84 | 25,00 | 27,51 | 00:00:00 | | 2001-06-26 | 27,11 | 4.254.400 | 27,30 | 25,55 | 25,69 | 00:00:00 | | 2001-06-27 | 26,74 | 4.721.200 | 27,45 | 25,20 | 27,45 | 00:00:00 | | 2001-06-28 | 28,14 | 6.578.400 | 28,85 | 27,25 | 27,31 | 00:00:00 | | 2001-06-29 | 28,85 | 3.539.200 | 29,25 | 27,60 | 28,80 | 00:00:00 | | 2001-07-02 | 28,34 | 2.564.800 | 29,16 | 27,88 | 29,00 | 00:00:00 | | 2001-07-03 | 28,58 | 1.290.800 | 28,70 | 27,97 | 28,54 | 00:00:00 | | 2001-07-05 | 28,05 | 1.059.200 | 28,75 | 28,05 | 28,52 | 00:00:00 | | 2001-07-06 | 26,60 | 2.266.400 | 27,98 | 26,48 | 27,85 | 00:00:00 | | 2001-07-09 | 28,49 | 7.944.800 | 29,50 | 27,02 | 27,04 | 00:00:00 | | 2001-07-10 | 27,78 | 5.735.600 | 29,40 | 26,90 | 28,88 | 00:00:00 | | 2001-07-11 | 25,56 | 7.433.200 | 27,75 | 24,90 | 27,05 | 00:00:00 | | 2001-07-12 | 27,52 | 3.432.400 | 27,73 | 25,89 | 26,09 | 00:00:00 | | 2001-07-13 | 26,70 | 6.573.200 | 29,38 | 26,50 | 27,55 | 00:00:00 | | 2001-07-16 | 26,13 | 2.811.200 | 27,33 | 25,76 | 27,04 | 00:00:00 | | 2001-07-17 | 26,19 | 3.801.200 | 27,27 | 26,15 | 26,15 | 00:00:00 | | 2001-07-18 | 27,42 | 3.362.800 | 27,96 | 26,15 | 26,21 | 00:00:00 | | 2001-07-19 | 27,64 | 3.796.800 | 28,68 | 27,47 | 27,48 | 00:00:00 | | 2001-07-20 | 28,06 | 3.973.600 | 28,62 | 27,40 | 27,48 | 00:00:00 | | 2001-07-23 | 28,69 | 2.466.800 | 29,16 | 28,01 | 28,30 | 00:00:00 | | 2001-07-24 | 26,65 | 5.491.200 | 28,90 | 26,00 | 28,72 | 00:00:00 | | 2001-07-25 | 25,05 | 8.542.400 | 26,98 | 24,40 | 26,75 | 00:00:00 | | 2001-07-26 | 27,20 | 9.211.200 | 28,19 | 24,54 | 24,54 | 00:00:00 | | 2001-07-27 | 27,81 | 2.865.600 | 29,11 | 27,53 | 27,55 | 00:00:00 | | 2001-07-30 | 26,88 | 2.574.800 | 28,18 | 26,73 | 27,95 | 00:00:00 | | 2001-07-31 | 26,18 | 2.865.200 | 27,32 | 26,12 | 26,68 | 00:00:00 | | 2001-08-01 | 27,38 | 4.197.600 | 27,84 | 25,84 | 26,85 | 00:00:00 | | 2001-08-02 | 27,56 | 1.484.000 | 28,15 | 26,55 | 27,70 | 00:00:00 | | 2001-08-03 | 27,35 | 1.924.800 | 27,80 | 26,33 | 27,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
