|
 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 | | 2016-03-23 | 99,92 | 4.989.000 | 102,87 | 99,48 | 102,70 | 00:00:00 | | 2016-03-24 | 100,54 | 3.760.700 | 101,98 | 98,10 | 99,21 | 00:00:00 | | 2016-03-28 | 99,22 | 3.052.100 | 100,99 | 98,99 | 100,50 | 00:00:00 | | 2016-03-29 | 100,15 | 5.512.100 | 100,24 | 97,09 | 98,99 | 00:00:00 | | 2016-03-30 | 98,80 | 4.157.800 | 102,27 | 98,78 | 100,44 | 00:00:00 | | 2016-03-31 | 100,09 | 4.046.400 | 100,93 | 98,65 | 99,11 | 00:00:00 | | 2016-04-01 | 101,19 | 4.388.200 | 101,36 | 98,81 | 99,59 | 00:00:00 | | 2016-04-04 | 101,05 | 4.439.800 | 102,39 | 100,91 | 101,91 | 00:00:00 | | 2016-04-05 | 102,12 | 4.734.000 | 102,70 | 99,86 | 99,96 | 00:00:00 | | 2016-04-06 | 108,22 | 8.344.800 | 108,50 | 102,48 | 102,55 | 00:00:00 | | 2016-04-07 | 107,11 | 6.161.300 | 109,76 | 106,61 | 108,20 | 00:00:00 | | 2016-04-08 | 106,26 | 4.043.500 | 109,20 | 105,39 | 109,11 | 00:00:00 | | 2016-04-11 | 103,81 | 4.847.800 | 107,06 | 103,29 | 106,52 | 00:00:00 | | 2016-04-12 | 105,26 | 3.996.600 | 105,80 | 103,14 | 103,33 | 00:00:00 | | 2016-04-13 | 107,60 | 4.354.500 | 107,79 | 105,28 | 106,44 | 00:00:00 | | 2016-04-14 | 106,99 | 3.173.300 | 107,94 | 106,07 | 107,82 | 00:00:00 | | 2016-04-15 | 107,34 | 5.189.700 | 107,42 | 105,08 | 106,84 | 00:00:00 | | 2016-04-18 | 107,84 | 3.501.200 | 108,73 | 106,51 | 107,15 | 00:00:00 | | 2016-04-19 | 106,53 | 4.148.400 | 108,72 | 106,36 | 108,19 | 00:00:00 | | 2016-04-20 | 106,73 | 2.729.900 | 107,35 | 105,86 | 106,50 | 00:00:00 | | 2016-04-21 | 109,92 | 4.008.000 | 110,07 | 106,31 | 106,51 | 00:00:00 | | 2016-04-22 | 110,52 | 4.855.500 | 111,50 | 109,65 | 110,34 | 00:00:00 | | 2016-04-25 | 110,57 | 3.054.600 | 111,90 | 109,83 | 110,43 | 00:00:00 | | 2016-04-26 | 107,55 | 5.468.500 | 110,77 | 107,21 | 110,70 | 00:00:00 | | 2016-04-27 | 106,15 | 5.844.400 | 108,11 | 105,82 | 107,90 | 00:00:00 | | 2016-04-28 | 108,03 | 8.598.500 | 110,20 | 103,36 | 105,08 | 00:00:00 | | 2016-04-29 | 103,41 | 6.930.500 | 108,34 | 102,39 | 106,06 | 00:00:00 | | 2016-05-02 | 104,97 | 4.918.700 | 105,02 | 102,72 | 103,25 | 00:00:00 | | 2016-05-03 | 103,22 | 3.636.600 | 104,65 | 102,54 | 103,49 | 00:00:00 | | 2016-05-04 | 100,90 | 4.359.500 | 102,84 | 100,22 | 102,84 | 00:00:00 | | 2016-05-05 | 101,71 | 3.407.900 | 101,83 | 99,98 | 100,82 | 00:00:00 | | 2016-05-06 | 100,25 | 3.727.400 | 102,11 | 99,27 | 100,72 | 00:00:00 | | 2016-05-09 | 102,41 | 3.494.000 | 103,05 | 100,59 | 100,61 | 00:00:00 | | 2016-05-10 | 103,25 | 2.911.700 | 103,48 | 101,75 | 102,80 | 00:00:00 | | 2016-05-11 | 100,25 | 3.299.500 | 103,23 | 100,13 | 103,21 | 00:00:00 | | 2016-05-12 | 100,30 | 3.985.500 | 100,99 | 99,24 | 100,89 | 00:00:00 | | 2016-05-13 | 100,16 | 3.210.100 | 101,91 | 99,57 | 99,92 | 00:00:00 | | 2016-05-16 | 101,57 | 2.416.600 | 101,80 | 99,76 | 99,99 | 00:00:00 | | 2016-05-17 | 100,68 | 3.273.000 | 101,84 | 100,12 | 101,03 | 00:00:00 | | 2016-05-18 | 101,08 | 3.370.000 | 102,04 | 100,06 | 100,36 | 00:00:00 | | 2016-05-19 | 99,94 | 3.644.000 | 100,92 | 99,03 | 100,30 | 00:00:00 | | 2016-05-20 | 101,46 | 3.710.200 | 102,41 | 100,04 | 100,12 | 00:00:00 | | 2016-05-23 | 101,02 | 2.744.300 | 102,25 | 100,80 | 101,31 | 00:00:00 | | 2016-05-24 | 103,70 | 3.526.600 | 103,87 | 101,32 | 101,62 | 00:00:00 | | 2016-05-25 | 105,11 | 3.654.900 | 105,87 | 104,02 | 104,24 | 00:00:00 | | 2016-05-26 | 105,78 | 4.781.100 | 107,40 | 104,24 | 104,80 | 00:00:00 | | 2016-05-27 | 106,43 | 2.511.700 | 106,74 | 105,30 | 106,29 | 00:00:00 | | 2016-05-31 | 105,52 | 5.944.000 | 107,44 | 105,42 | 107,25 | 00:00:00 | | 2016-06-01 | 106,02 | 2.851.600 | 106,44 | 104,42 | 104,48 | 00:00:00 | | 2016-06-02 | 108,24 | 4.032.400 | 108,24 | 105,88 | 106,02 | 00:00:00 | | 2016-06-03 | 107,59 | 3.080.700 | 108,32 | 106,11 | 108,10 | 00:00:00 | | 2016-06-06 | 107,65 | 2.767.800 | 108,50 | 106,52 | 107,60 | 00:00:00 | | 2016-06-07 | 107,40 | 3.969.500 | 107,80 | 105,65 | 106,77 | 00:00:00 | | 2016-06-08 | 106,78 | 3.498.200 | 107,49 | 106,20 | 107,42 | 00:00:00 | | 2016-06-09 | 106,13 | 3.422.900 | 107,74 | 105,75 | 106,07 | 00:00:00 | | 2016-06-10 | 102,91 | 4.856.000 | 105,47 | 102,51 | 104,90 | 00:00:00 | | 2016-06-13 | 101,61 | 3.194.500 | 104,37 | 101,54 | 102,84 | 00:00:00 | | 2016-06-14 | 101,03 | 4.747.500 | 101,69 | 99,49 | 100,80 | 00:00:00 | | 2016-06-15 | 99,98 | 3.811.300 | 102,19 | 99,83 | 101,43 | 00:00:00 | | 2016-06-16 | 100,23 | 3.162.700 | 100,47 | 98,73 | 99,53 | 00:00:00 | | 2016-06-17 | 98,74 | 5.972.000 | 100,43 | 98,22 | 100,43 | 00:00:00 | | 2016-06-20 | 99,29 | 4.842.700 | 101,10 | 99,14 | 100,24 | 00:00:00 | | 2016-06-21 | 96,86 | 8.437.000 | 99,80 | 96,31 | 99,54 | 00:00:00 | | 2016-06-22 | 99,23 | 9.018.500 | 100,70 | 96,33 | 97,43 | 00:00:00 | | 2016-06-23 | 100,66 | 3.822.500 | 100,76 | 99,25 | 100,26 | 00:00:00 | | 2016-06-24 | 96,29 | 7.136.700 | 98,65 | 96,26 | 97,20 | 00:00:00 | | 2016-06-27 | 94,85 | 6.562.100 | 96,78 | 94,42 | 95,56 | 00:00:00 | | 2016-06-28 | 97,28 | 5.344.700 | 97,75 | 96,06 | 96,26 | 00:00:00 | | 2016-06-29 | 98,81 | 5.287.000 | 99,42 | 97,12 | 97,80 | 00:00:00 | | 2016-06-30 | 98,63 | 4.843.300 | 98,99 | 97,19 | 98,81 | 00:00:00 | | 2016-07-01 | 100,70 | 3.410.800 | 101,39 | 98,25 | 98,53 | 00:00:00 | | 2016-07-05 | 100,25 | 2.901.200 | 100,98 | 99,45 | 100,94 | 00:00:00 | | 2016-07-06 | 104,60 | 7.206.800 | 104,94 | 100,13 | 100,25 | 00:00:00 | | 2016-07-07 | 104,41 | 4.124.900 | 104,95 | 103,05 | 104,30 | 00:00:00 | | 2016-07-08 | 105,03 | 3.369.900 | 105,67 | 103,33 | 103,79 | 00:00:00 | | 2016-07-11 | 103,41 | 3.572.300 | 105,79 | 103,41 | 105,67 | 00:00:00 | | 2016-07-12 | 103,41 | 3.842.600 | 104,91 | 103,26 | 104,05 | 00:00:00 | | 2016-07-13 | 101,76 | 4.163.600 | 104,23 | 101,63 | 104,07 | 00:00:00 | | 2016-07-14 | 101,42 | 5.392.000 | 103,14 | 100,86 | 102,95 | 00:00:00 | | 2016-07-15 | 102,85 | 5.423.800 | 104,56 | 102,17 | 102,37 | 00:00:00 | | 2016-07-18 | 102,70 | 2.530.200 | 103,38 | 102,01 | 102,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
