|
 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 | | 2016-11-08 | 108,45 | 4.253.100 | 109,30 | 106,49 | 106,58 | 00:00:00 | | 2016-11-09 | 120,07 | 22.491.700 | 127,00 | 114,70 | 115,75 | 00:00:00 | | 2016-11-10 | 121,06 | 12.026.200 | 122,34 | 118,09 | 119,97 | 00:00:00 | | 2016-11-11 | 119,45 | 5.718.400 | 120,60 | 116,85 | 119,30 | 00:00:00 | | 2016-11-14 | 120,68 | 4.694.600 | 121,65 | 118,17 | 119,34 | 00:00:00 | | 2016-11-15 | 120,91 | 3.507.600 | 121,19 | 118,42 | 120,08 | 00:00:00 | | 2016-11-16 | 119,69 | 2.604.200 | 121,22 | 119,16 | 120,08 | 00:00:00 | | 2016-11-17 | 122,08 | 3.961.200 | 122,34 | 119,25 | 119,64 | 00:00:00 | | 2016-11-18 | 121,97 | 4.640.900 | 122,50 | 121,06 | 121,87 | 00:00:00 | | 2016-11-21 | 124,16 | 6.876.300 | 124,84 | 121,84 | 122,18 | 00:00:00 | | 2016-11-22 | 120,97 | 6.564.700 | 124,79 | 120,01 | 124,79 | 00:00:00 | | 2016-11-23 | 120,85 | 4.840.800 | 121,02 | 117,75 | 118,43 | 00:00:00 | | 2016-11-25 | 121,06 | 1.790.600 | 121,32 | 119,83 | 121,00 | 00:00:00 | | 2016-11-28 | 120,30 | 3.280.300 | 121,22 | 119,11 | 120,31 | 00:00:00 | | 2016-11-29 | 122,13 | 4.446.400 | 123,20 | 120,50 | 120,91 | 00:00:00 | | 2016-11-30 | 118,51 | 5.463.000 | 122,96 | 118,33 | 122,96 | 00:00:00 | | 2016-12-01 | 118,87 | 4.262.200 | 119,94 | 118,00 | 119,74 | 00:00:00 | | 2016-12-02 | 117,63 | 3.819.700 | 119,39 | 117,23 | 118,62 | 00:00:00 | | 2016-12-05 | 116,56 | 5.083.300 | 118,30 | 115,92 | 118,20 | 00:00:00 | | 2016-12-06 | 117,39 | 4.430.300 | 118,53 | 116,09 | 117,34 | 00:00:00 | | 2016-12-07 | 112,66 | 10.157.800 | 114,91 | 110,05 | 114,88 | 00:00:00 | | 2016-12-08 | 113,06 | 5.086.800 | 113,31 | 110,91 | 112,58 | 00:00:00 | | 2016-12-09 | 113,47 | 3.586.700 | 115,14 | 112,74 | 113,68 | 00:00:00 | | 2016-12-12 | 113,22 | 3.696.000 | 113,60 | 111,52 | 112,90 | 00:00:00 | | 2016-12-13 | 115,09 | 3.901.100 | 115,87 | 112,95 | 113,40 | 00:00:00 | | 2016-12-14 | 115,83 | 3.295.600 | 116,51 | 114,79 | 115,00 | 00:00:00 | | 2016-12-15 | 117,18 | 4.542.500 | 118,47 | 115,70 | 116,39 | 00:00:00 | | 2016-12-16 | 116,62 | 7.024.600 | 118,75 | 116,32 | 117,33 | 00:00:00 | | 2016-12-19 | 115,73 | 2.960.000 | 118,44 | 115,41 | 116,70 | 00:00:00 | | 2016-12-20 | 118,52 | 3.553.900 | 118,60 | 117,00 | 117,30 | 00:00:00 | | 2016-12-21 | 115,85 | 4.447.300 | 118,42 | 115,39 | 118,03 | 00:00:00 | | 2016-12-22 | 117,87 | 3.390.100 | 117,95 | 114,91 | 116,14 | 00:00:00 | | 2016-12-23 | 118,93 | 2.577.400 | 119,35 | 117,54 | 117,95 | 00:00:00 | | 2016-12-27 | 117,92 | 2.175.300 | 119,95 | 117,83 | 119,11 | 00:00:00 | | 2016-12-28 | 117,29 | 1.851.400 | 118,47 | 116,94 | 117,86 | 00:00:00 | | 2016-12-29 | 116,93 | 1.665.300 | 117,66 | 116,17 | 117,17 | 00:00:00 | | 2016-12-30 | 115,75 | 2.980.000 | 117,55 | 115,12 | 117,20 | 00:00:00 | | 2017-01-03 | 118,75 | 4.042.200 | 118,76 | 116,31 | 116,50 | 00:00:00 | | 2017-01-04 | 118,55 | 4.000.200 | 119,28 | 117,45 | 119,24 | 00:00:00 | | 2017-01-05 | 118,76 | 3.870.400 | 119,07 | 117,56 | 118,49 | 00:00:00 | | 2017-01-06 | 119,64 | 5.267.100 | 121,00 | 118,77 | 119,56 | 00:00:00 | | 2017-01-09 | 120,21 | 7.731.000 | 122,39 | 117,60 | 120,05 | 00:00:00 | | 2017-01-10 | 119,98 | 4.669.500 | 121,59 | 119,58 | 120,41 | 00:00:00 | | 2017-01-11 | 117,24 | 7.585.200 | 120,81 | 115,26 | 120,00 | 00:00:00 | | 2017-01-12 | 117,08 | 3.973.700 | 117,65 | 115,31 | 117,11 | 00:00:00 | | 2017-01-13 | 117,48 | 3.537.500 | 118,70 | 116,82 | 117,15 | 00:00:00 | | 2017-01-17 | 114,95 | 5.350.600 | 116,42 | 113,15 | 116,36 | 00:00:00 | | 2017-01-18 | 115,22 | 4.040.500 | 115,26 | 114,29 | 115,10 | 00:00:00 | | 2017-01-19 | 113,62 | 4.694.800 | 115,29 | 113,15 | 115,07 | 00:00:00 | | 2017-01-20 | 112,66 | 5.192.800 | 114,75 | 112,42 | 114,28 | 00:00:00 | | 2017-01-23 | 112,31 | 3.532.400 | 113,36 | 111,63 | 112,73 | 00:00:00 | | 2017-01-24 | 112,45 | 3.217.200 | 113,00 | 111,26 | 112,75 | 00:00:00 | | 2017-01-25 | 113,98 | 5.154.400 | 114,27 | 112,86 | 113,36 | 00:00:00 | | 2017-01-26 | 111,53 | 7.089.900 | 115,00 | 111,06 | 114,58 | 00:00:00 | | 2017-01-27 | 113,62 | 4.056.300 | 113,84 | 111,46 | 112,01 | 00:00:00 | | 2017-01-30 | 113,18 | 4.288.300 | 114,00 | 111,90 | 113,48 | 00:00:00 | | 2017-01-31 | 116,15 | 5.960.000 | 116,32 | 111,90 | 112,03 | 00:00:00 | | 2017-02-01 | 117,41 | 4.650.600 | 117,68 | 115,26 | 116,11 | 00:00:00 | | 2017-02-02 | 115,54 | 4.242.900 | 117,00 | 114,68 | 116,34 | 00:00:00 | | 2017-02-03 | 115,64 | 2.570.200 | 116,32 | 114,51 | 116,03 | 00:00:00 | | 2017-02-06 | 116,09 | 3.503.700 | 116,53 | 115,04 | 115,69 | 00:00:00 | | 2017-02-07 | 116,26 | 2.604.400 | 117,36 | 115,85 | 116,34 | 00:00:00 | | 2017-02-08 | 115,35 | 3.262.300 | 116,19 | 114,74 | 115,71 | 00:00:00 | | 2017-02-09 | 116,74 | 3.408.600 | 116,92 | 115,03 | 116,48 | 00:00:00 | | 2017-02-10 | 115,61 | 3.102.700 | 117,00 | 115,25 | 116,70 | 00:00:00 | | 2017-02-13 | 116,42 | 2.338.700 | 116,85 | 115,70 | 116,02 | 00:00:00 | | 2017-02-14 | 117,02 | 3.535.600 | 117,21 | 115,09 | 116,13 | 00:00:00 | | 2017-02-15 | 120,47 | 5.112.500 | 120,63 | 117,03 | 117,13 | 00:00:00 | | 2017-02-16 | 118,66 | 3.297.000 | 120,77 | 118,25 | 120,16 | 00:00:00 | | 2017-02-17 | 121,16 | 4.823.600 | 121,19 | 118,81 | 119,13 | 00:00:00 | | 2017-02-21 | 119,44 | 4.639.800 | 122,22 | 119,12 | 121,39 | 00:00:00 | | 2017-02-22 | 119,27 | 3.829.700 | 120,50 | 118,84 | 119,48 | 00:00:00 | | 2017-02-23 | 119,46 | 4.373.500 | 119,95 | 117,70 | 119,86 | 00:00:00 | | 2017-02-24 | 118,23 | 4.460.300 | 119,31 | 117,28 | 118,50 | 00:00:00 | | 2017-02-27 | 121,78 | 4.202.200 | 122,00 | 118,01 | 118,30 | 00:00:00 | | 2017-02-28 | 123,51 | 6.474.400 | 124,56 | 121,70 | 121,86 | 00:00:00 | | 2017-03-01 | 123,70 | 4.516.500 | 124,79 | 122,70 | 124,79 | 00:00:00 | | 2017-03-02 | 122,24 | 3.780.700 | 124,20 | 121,72 | 123,64 | 00:00:00 | | 2017-03-03 | 123,66 | 3.200.100 | 123,89 | 121,31 | 122,08 | 00:00:00 | | 2017-03-06 | 123,52 | 2.809.000 | 124,02 | 122,50 | 123,45 | 00:00:00 | | 2017-03-07 | 122,08 | 3.463.000 | 122,72 | 121,21 | 122,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
