|
 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 | | 2001-08-03 | 27,35 | 1.924.800 | 27,80 | 26,33 | 27,56 | 00:00:00 | | 2001-08-06 | 27,70 | 2.092.400 | 27,70 | 26,89 | 27,05 | 00:00:00 | | 2001-08-07 | 26,65 | 2.012.800 | 27,60 | 26,38 | 27,30 | 00:00:00 | | 2001-08-08 | 25,70 | 1.290.400 | 27,28 | 25,66 | 27,01 | 00:00:00 | | 2001-08-09 | 25,93 | 4.218.000 | 26,05 | 24,35 | 25,71 | 00:00:00 | | 2001-08-10 | 25,75 | 1.626.800 | 25,85 | 24,95 | 25,75 | 00:00:00 | | 2001-08-13 | 24,90 | 3.171.600 | 25,80 | 24,49 | 25,75 | 00:00:00 | | 2001-08-14 | 25,07 | 2.458.800 | 25,46 | 24,60 | 25,28 | 00:00:00 | | 2001-08-15 | 24,22 | 2.163.600 | 25,35 | 24,16 | 25,00 | 00:00:00 | | 2001-08-16 | 23,60 | 7.552.800 | 24,09 | 21,83 | 23,70 | 00:00:00 | | 2001-08-17 | 23,74 | 2.103.200 | 24,84 | 22,60 | 23,25 | 00:00:00 | | 2001-08-20 | 21,82 | 8.050.400 | 23,74 | 20,66 | 23,73 | 00:00:00 | | 2001-08-21 | 21,54 | 4.397.600 | 22,52 | 21,05 | 21,84 | 00:00:00 | | 2001-08-22 | 24,89 | 10.908.800 | 25,20 | 22,60 | 22,72 | 00:00:00 | | 2001-08-23 | 26,43 | 4.465.600 | 27,00 | 24,80 | 24,81 | 00:00:00 | | 2001-08-24 | 27,92 | 3.976.800 | 28,40 | 26,45 | 26,70 | 00:00:00 | | 2001-08-27 | 27,50 | 2.592.400 | 28,09 | 26,60 | 27,86 | 00:00:00 | | 2001-08-28 | 28,09 | 6.921.600 | 29,50 | 27,95 | 28,00 | 00:00:00 | | 2001-08-29 | 28,47 | 6.230.800 | 28,75 | 27,00 | 28,21 | 00:00:00 | | 2001-08-30 | 27,63 | 3.639.200 | 28,60 | 27,08 | 28,46 | 00:00:00 | | 2001-08-31 | 27,81 | 2.482.800 | 28,25 | 27,04 | 27,04 | 00:00:00 | | 2001-09-04 | 28,23 | 5.406.800 | 29,46 | 27,60 | 28,19 | 00:00:00 | | 2001-09-05 | 27,52 | 2.842.800 | 28,39 | 26,45 | 28,25 | 00:00:00 | | 2001-09-06 | 27,40 | 2.728.400 | 28,11 | 26,61 | 27,60 | 00:00:00 | | 2001-09-07 | 27,41 | 2.420.000 | 27,95 | 26,50 | 27,29 | 00:00:00 | | 2001-09-10 | 27,75 | 3.874.800 | 28,13 | 26,80 | 27,33 | 00:00:00 | | 2001-09-17 | 25,21 | 2.702.400 | 27,00 | 25,05 | 26,47 | 00:00:00 | | 2001-09-18 | 24,10 | 3.274.800 | 26,05 | 23,78 | 25,76 | 00:00:00 | | 2001-09-19 | 22,62 | 5.603.600 | 24,25 | 21,51 | 24,10 | 00:00:00 | | 2001-09-20 | 22,95 | 6.236.400 | 23,13 | 21,25 | 21,69 | 00:00:00 | | 2001-09-21 | 21,32 | 4.356.800 | 22,49 | 20,50 | 22,40 | 00:00:00 | | 2001-09-24 | 21,45 | 3.990.400 | 22,75 | 21,22 | 22,25 | 00:00:00 | | 2001-09-25 | 23,75 | 4.264.800 | 23,75 | 21,29 | 21,30 | 00:00:00 | | 2001-09-26 | 23,61 | 1.842.800 | 24,21 | 23,10 | 23,89 | 00:00:00 | | 2001-09-27 | 26,63 | 4.525.200 | 26,63 | 23,15 | 23,56 | 00:00:00 | | 2001-09-28 | 26,43 | 6.278.000 | 27,70 | 26,24 | 26,25 | 00:00:00 | | 2001-10-01 | 24,64 | 4.443.200 | 26,10 | 24,25 | 25,72 | 00:00:00 | | 2001-10-02 | 24,99 | 5.638.800 | 26,60 | 24,53 | 24,53 | 00:00:00 | | 2001-10-03 | 27,20 | 3.104.400 | 27,60 | 24,55 | 24,87 | 00:00:00 | | 2001-10-04 | 25,67 | 5.808.400 | 27,30 | 25,50 | 27,25 | 00:00:00 | | 2001-10-05 | 23,98 | 5.918.800 | 25,61 | 23,50 | 25,46 | 00:00:00 | | 2001-10-08 | 24,52 | 5.058.000 | 25,43 | 23,45 | 23,86 | 00:00:00 | | 2001-10-09 | 24,77 | 3.090.000 | 25,24 | 24,07 | 24,70 | 00:00:00 | | 2001-10-10 | 26,07 | 5.513.600 | 26,59 | 24,04 | 24,63 | 00:00:00 | | 2001-10-11 | 27,40 | 5.316.800 | 28,50 | 26,58 | 26,58 | 00:00:00 | | 2001-10-12 | 27,93 | 3.685.200 | 28,00 | 26,01 | 27,39 | 00:00:00 | | 2001-10-15 | 30,78 | 9.080.800 | 30,85 | 27,60 | 27,84 | 00:00:00 | | 2001-10-16 | 32,31 | 14.657.600 | 33,60 | 31,06 | 31,60 | 00:00:00 | | 2001-10-17 | 29,74 | 7.998.000 | 32,30 | 29,55 | 32,29 | 00:00:00 | | 2001-10-18 | 30,18 | 4.920.800 | 30,41 | 29,38 | 29,77 | 00:00:00 | | 2001-10-19 | 30,39 | 4.525.200 | 30,95 | 29,35 | 29,99 | 00:00:00 | | 2001-10-22 | 30,13 | 6.508.400 | 31,24 | 29,61 | 30,08 | 00:00:00 | | 2001-10-23 | 29,33 | 5.810.400 | 30,74 | 28,50 | 30,34 | 00:00:00 | | 2001-10-24 | 29,16 | 4.757.600 | 30,36 | 29,00 | 29,25 | 00:00:00 | | 2001-10-25 | 32,12 | 11.495.200 | 32,97 | 28,73 | 28,75 | 00:00:00 | | 2001-10-26 | 33,44 | 8.851.200 | 34,39 | 31,97 | 32,08 | 00:00:00 | | 2001-10-29 | 33,14 | 3.726.800 | 34,10 | 32,59 | 33,57 | 00:00:00 | | 2001-10-30 | 32,05 | 2.888.000 | 32,71 | 30,75 | 32,71 | 00:00:00 | | 2001-10-31 | 32,92 | 5.208.800 | 33,99 | 32,21 | 32,50 | 00:00:00 | | 2001-11-01 | 34,62 | 8.701.200 | 34,99 | 32,94 | 33,66 | 00:00:00 | | 2001-11-02 | 34,58 | 5.088.000 | 35,76 | 33,97 | 34,79 | 00:00:00 | | 2001-11-05 | 36,54 | 11.847.200 | 37,98 | 34,60 | 34,69 | 00:00:00 | | 2001-11-06 | 36,36 | 7.234.400 | 37,20 | 35,25 | 36,60 | 00:00:00 | | 2001-11-07 | 36,30 | 4.795.200 | 37,45 | 35,85 | 36,49 | 00:00:00 | | 2001-11-08 | 35,99 | 5.154.800 | 37,62 | 35,23 | 36,50 | 00:00:00 | | 2001-11-09 | 34,98 | 4.173.200 | 35,70 | 34,58 | 35,56 | 00:00:00 | | 2001-11-12 | 35,44 | 6.512.000 | 35,64 | 33,55 | 34,99 | 00:00:00 | | 2001-11-13 | 38,13 | 9.495.200 | 38,13 | 36,00 | 36,05 | 00:00:00 | | 2001-11-14 | 36,99 | 10.448.800 | 38,88 | 36,40 | 38,84 | 00:00:00 | | 2001-11-15 | 36,99 | 6.412.800 | 37,76 | 35,75 | 37,75 | 00:00:00 | | 2001-11-16 | 35,91 | 6.707.600 | 37,16 | 35,80 | 37,05 | 00:00:00 | | 2001-11-19 | 37,90 | 6.773.600 | 38,25 | 35,73 | 36,55 | 00:00:00 | | 2001-11-20 | 37,72 | 5.139.200 | 38,54 | 36,93 | 37,85 | 00:00:00 | | 2001-11-21 | 36,85 | 3.496.000 | 38,20 | 36,42 | 37,78 | 00:00:00 | | 2001-11-23 | 38,30 | 1.990.000 | 38,31 | 36,72 | 36,74 | 00:00:00 | | 2001-11-26 | 37,37 | 4.742.400 | 38,33 | 36,93 | 38,27 | 00:00:00 | | 2001-11-27 | 37,67 | 5.525.600 | 38,50 | 37,09 | 37,09 | 00:00:00 | | 2001-11-28 | 35,16 | 12.112.800 | 37,60 | 33,75 | 37,59 | 00:00:00 | | 2001-11-29 | 35,55 | 4.608.400 | 35,90 | 35,00 | 35,25 | 00:00:00 | | 2001-11-30 | 34,89 | 7.805.600 | 36,42 | 33,68 | 35,76 | 00:00:00 | | 2001-12-03 | 33,86 | 2.825.600 | 35,13 | 33,65 | 35,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
