|
 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 | | 2018-06-13 | 77,44 | 4.410.988 | 78,57 | 77,32 | 77,63 | 00:00:00 | | 2018-06-14 | 78,39 | 5.692.745 | 78,81 | 77,09 | 77,57 | 00:00:00 | | 2018-06-15 | 78,08 | 14.454.267 | 79,32 | 77,51 | 78,41 | 00:00:00 | | 2018-06-18 | 77,20 | 1.927.943 | 77,75 | 76,92 | 77,46 | 00:00:00 | | 2018-06-19 | 79,44 | 8.047.600 | 79,58 | 77,14 | 77,42 | 00:00:00 | | 2018-06-20 | 79,77 | 6.913.609 | 80,15 | 78,57 | 80,00 | 00:00:00 | | 2018-06-21 | 79,14 | 4.411.196 | 79,72 | 78,88 | 79,29 | 00:00:00 | | 2018-06-22 | 78,80 | 5.630.405 | 79,88 | 78,72 | 79,30 | 00:00:00 | | 2018-06-25 | 78,53 | 5.716.877 | 79,33 | 77,92 | 78,53 | 00:00:00 | | 2018-06-26 | 78,31 | 4.667.007 | 79,46 | 77,91 | 78,55 | 00:00:00 | | 2018-06-27 | 77,25 | 6.041.590 | 79,12 | 77,23 | 78,40 | 00:00:00 | | 2018-06-28 | 76,66 | 6.172.654 | 77,49 | 76,28 | 77,22 | 00:00:00 | | 2018-06-29 | 79,42 | 10.261.615 | 80,70 | 78,02 | 78,37 | 00:00:00 | | 2018-07-02 | 79,51 | 4.315.219 | 79,67 | 78,15 | 78,75 | 00:00:00 | | 2018-07-03 | 78,65 | 3.034.580 | 79,86 | 78,45 | 79,63 | 00:00:00 | | 2018-07-05 | 80,39 | 5.824.048 | 80,72 | 78,84 | 78,99 | 00:00:00 | | 2018-07-06 | 82,44 | 8.581.977 | 82,52 | 80,63 | 81,02 | 00:00:00 | | 2018-07-09 | 84,18 | 4.677.417 | 84,25 | 82,94 | 83,00 | 00:00:00 | | 2018-07-10 | 84,56 | 7.181.222 | 85,21 | 83,90 | 85,21 | 00:00:00 | | 2018-07-11 | 83,33 | 4.923.296 | 84,28 | 83,07 | 84,00 | 00:00:00 | | 2018-07-12 | 85,60 | 7.213.087 | 85,63 | 83,80 | 83,88 | 00:00:00 | | 2018-07-13 | 85,69 | 4.617.355 | 86,05 | 85,24 | 85,91 | 00:00:00 | | 2018-07-16 | 85,23 | 4.853.434 | 86,04 | 84,53 | 85,87 | 00:00:00 | | 2018-07-17 | 85,85 | 6.002.845 | 86,15 | 85,00 | 85,10 | 00:00:00 | | 2018-07-18 | 85,78 | 4.125.790 | 86,15 | 85,17 | 85,72 | 00:00:00 | | 2018-07-19 | 85,34 | 3.916.878 | 86,12 | 84,94 | 85,78 | 00:00:00 | | 2018-07-20 | 85,10 | 4.819.594 | 85,75 | 84,53 | 85,04 | 00:00:00 | | 2018-07-23 | 85,08 | 4.215.750 | 85,54 | 84,52 | 84,72 | 00:00:00 | | 2018-07-24 | 87,17 | 7.651.500 | 87,84 | 86,10 | 86,16 | 00:00:00 | | 2018-07-25 | 87,67 | 6.683.639 | 87,88 | 86,23 | 87,19 | 00:00:00 | | 2018-07-26 | 88,31 | 7.785.830 | 89,25 | 85,30 | 88,85 | 00:00:00 | | 2018-07-27 | 86,43 | 6.297.090 | 88,93 | 86,20 | 88,60 | 00:00:00 | | 2018-07-30 | 88,91 | 8.347.326 | 89,21 | 86,25 | 86,25 | 00:00:00 | | 2018-07-31 | 90,09 | 7.996.760 | 90,52 | 88,87 | 88,97 | 00:00:00 | | 2018-08-01 | 90,19 | 6.150.958 | 90,61 | 89,13 | 89,86 | 00:00:00 | | 2018-08-02 | 90,55 | 4.796.296 | 91,29 | 88,57 | 89,90 | 00:00:00 | | 2018-08-03 | 90,44 | 3.493.461 | 91,24 | 89,96 | 90,63 | 00:00:00 | | 2018-08-06 | 89,24 | 4.105.368 | 90,06 | 88,66 | 89,39 | 00:00:00 | | 2018-08-07 | 90,31 | 5.109.803 | 90,49 | 89,45 | 89,54 | 00:00:00 | | 2018-08-08 | 91,24 | 5.700.854 | 91,75 | 90,11 | 90,30 | 00:00:00 | | 2018-08-09 | 91,92 | 5.398.991 | 93,23 | 91,36 | 91,75 | 00:00:00 | | 2018-08-10 | 91,21 | 3.524.024 | 91,90 | 90,92 | 91,50 | 00:00:00 | | 2018-08-13 | 91,95 | 2.981.507 | 92,30 | 91,01 | 91,01 | 00:00:00 | | 2018-08-14 | 92,71 | 5.441.422 | 93,34 | 91,90 | 91,94 | 00:00:00 | | 2018-08-15 | 89,27 | 6.697.789 | 92,45 | 89,12 | 92,20 | 00:00:00 | | 2018-08-16 | 90,15 | 4.067.023 | 90,80 | 89,47 | 89,99 | 00:00:00 | | 2018-08-17 | 90,82 | 2.513.766 | 90,90 | 89,24 | 89,97 | 00:00:00 | | 2018-08-20 | 90,88 | 4.694.106 | 91,28 | 89,83 | 90,42 | 00:00:00 | | 2018-08-21 | 91,20 | 4.551.206 | 91,73 | 90,39 | 90,89 | 00:00:00 | | 2018-08-22 | 90,64 | 4.110.477 | 91,50 | 90,40 | 91,00 | 00:00:00 | | 2018-08-23 | 89,84 | 3.959.690 | 90,76 | 89,03 | 90,76 | 00:00:00 | | 2018-08-24 | 89,93 | 3.406.461 | 90,49 | 89,50 | 89,69 | 00:00:00 | | 2018-08-27 | 91,52 | 3.607.237 | 91,89 | 89,92 | 90,19 | 00:00:00 | | 2018-08-28 | 92,43 | 4.341.288 | 92,80 | 91,59 | 91,84 | 00:00:00 | | 2018-08-29 | 94,14 | 5.322.088 | 94,29 | 91,43 | 92,38 | 00:00:00 | | 2018-08-30 | 94,26 | 4.373.033 | 94,74 | 93,60 | 93,94 | 00:00:00 | | 2018-08-31 | 94,45 | 4.787.796 | 95,30 | 93,80 | 94,44 | 00:00:00 | | 2018-09-04 | 91,61 | 4.207.730 | 94,00 | 90,93 | 93,95 | 00:00:00 | | 2018-09-05 | 92,19 | 3.803.472 | 92,50 | 91,30 | 91,67 | 00:00:00 | | 2018-09-06 | 89,89 | 3.673.498 | 92,04 | 89,47 | 91,59 | 00:00:00 | | 2018-09-07 | 90,46 | 3.622.110 | 90,50 | 88,56 | 89,59 | 00:00:00 | | 2018-09-10 | 89,15 | 3.776.519 | 91,25 | 89,02 | 91,00 | 00:00:00 | | 2018-09-11 | 87,23 | 5.307.764 | 88,86 | 86,45 | 88,67 | 00:00:00 | | 2018-09-12 | 86,80 | 3.922.508 | 87,39 | 86,33 | 87,10 | 00:00:00 | | 2018-09-13 | 88,74 | 3.954.994 | 88,79 | 87,12 | 87,66 | 00:00:00 | | 2018-09-14 | 87,17 | 3.538.049 | 88,97 | 86,87 | 88,97 | 00:00:00 | | 2018-09-17 | 87,20 | 3.094.809 | 87,65 | 86,74 | 87,32 | 00:00:00 | | 2018-09-18 | 87,61 | 3.046.628 | 88,45 | 87,03 | 87,40 | 00:00:00 | | 2018-09-19 | 87,38 | 3.396.257 | 87,83 | 86,89 | 87,31 | 00:00:00 | | 2018-09-20 | 88,30 | 3.917.739 | 88,41 | 87,00 | 87,61 | 00:00:00 | | 2018-09-21 | 87,72 | 6.625.151 | 89,17 | 87,45 | 88,62 | 00:00:00 | | 2018-09-24 | 87,56 | 2.773.892 | 88,08 | 86,87 | 87,41 | 00:00:00 | | 2018-09-25 | 87,57 | 4.053.216 | 89,14 | 87,46 | 87,66 | 00:00:00 | | 2018-09-26 | 88,30 | 4.163.314 | 89,25 | 87,53 | 87,62 | 00:00:00 | | 2018-09-27 | 89,25 | 3.654.468 | 89,38 | 88,05 | 88,32 | 00:00:00 | | 2018-09-28 | 89,49 | 5.271.282 | 89,95 | 88,89 | 89,03 | 00:00:00 | | 2018-10-01 | 89,88 | 5.419.782 | 91,33 | 89,59 | 90,18 | 00:00:00 | | 2018-10-02 | 91,86 | 4.646.677 | 91,87 | 89,28 | 90,05 | 00:00:00 | | 2018-10-03 | 91,80 | 1.394.747 | 92,68 | 91,53 | 92,15 | 00:00:00 | | 2018-10-04 | 88,60 | 5.871.527 | 91,63 | 87,97 | 91,33 | 00:00:00 | | 2018-10-05 | 87,27 | 4.743.940 | 89,67 | 85,95 | 88,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
