|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 14,75 | 4.106.400 | 14,90 | 13,16 | 13,82 | 00:00:00 | | 2002-07-25 | 14,75 | 7.229.200 | 15,74 | 14,30 | 14,78 | 00:00:00 | | 2002-07-26 | 15,05 | 3.401.200 | 15,05 | 14,07 | 14,79 | 00:00:00 | | 2002-07-29 | 15,72 | 4.977.200 | 16,25 | 15,06 | 15,06 | 00:00:00 | | 2002-07-30 | 16,99 | 6.048.400 | 17,98 | 15,55 | 16,10 | 00:00:00 | | 2002-07-31 | 17,17 | 6.645.600 | 17,90 | 16,11 | 16,80 | 00:00:00 | | 2002-08-01 | 17,22 | 2.978.400 | 17,60 | 16,66 | 17,16 | 00:00:00 | | 2002-08-02 | 17,22 | 4.390.400 | 17,55 | 15,71 | 17,34 | 00:00:00 | | 2002-08-05 | 16,00 | 3.538.000 | 17,00 | 15,80 | 16,99 | 00:00:00 | | 2002-08-06 | 17,10 | 3.901.200 | 17,18 | 16,14 | 16,31 | 00:00:00 | | 2002-08-07 | 17,00 | 2.051.600 | 17,54 | 16,26 | 17,37 | 00:00:00 | | 2002-08-08 | 18,38 | 4.524.000 | 18,55 | 16,63 | 16,87 | 00:00:00 | | 2002-08-09 | 19,06 | 3.460.800 | 19,43 | 17,70 | 18,18 | 00:00:00 | | 2002-08-12 | 19,44 | 2.597.600 | 19,58 | 18,35 | 19,04 | 00:00:00 | | 2002-08-13 | 18,25 | 2.646.800 | 19,73 | 17,86 | 19,67 | 00:00:00 | | 2002-08-14 | 19,26 | 3.473.600 | 19,28 | 17,75 | 17,98 | 00:00:00 | | 2002-08-15 | 19,77 | 1.986.800 | 19,77 | 18,63 | 19,30 | 00:00:00 | | 2002-08-16 | 19,33 | 1.899.200 | 19,80 | 18,95 | 19,79 | 00:00:00 | | 2002-08-19 | 18,83 | 2.173.600 | 19,35 | 18,76 | 19,33 | 00:00:00 | | 2002-08-20 | 19,05 | 3.235.200 | 19,33 | 18,85 | 18,91 | 00:00:00 | | 2002-08-21 | 19,61 | 3.390.800 | 19,63 | 18,65 | 18,65 | 00:00:00 | | 2002-08-22 | 21,05 | 2.988.800 | 21,35 | 19,45 | 19,65 | 00:00:00 | | 2002-08-23 | 20,30 | 2.427.200 | 20,96 | 20,30 | 20,95 | 00:00:00 | | 2002-08-26 | 19,74 | 3.465.200 | 20,59 | 18,66 | 20,45 | 00:00:00 | | 2002-08-27 | 18,38 | 2.437.600 | 19,84 | 18,38 | 19,74 | 00:00:00 | | 2002-08-28 | 17,59 | 2.739.600 | 18,63 | 17,55 | 18,19 | 00:00:00 | | 2002-08-29 | 18,56 | 3.392.800 | 18,75 | 17,34 | 17,78 | 00:00:00 | | 2002-08-30 | 17,38 | 1.906.000 | 18,70 | 17,35 | 18,70 | 00:00:00 | | 2002-09-03 | 16,25 | 4.411.600 | 17,26 | 16,24 | 17,25 | 00:00:00 | | 2002-09-04 | 17,30 | 3.328.800 | 17,72 | 15,93 | 16,16 | 00:00:00 | | 2002-09-05 | 16,22 | 2.329.200 | 17,01 | 16,12 | 17,00 | 00:00:00 | | 2002-09-06 | 17,25 | 1.679.600 | 17,45 | 16,49 | 16,50 | 00:00:00 | | 2002-09-09 | 17,21 | 1.984.000 | 17,67 | 16,55 | 17,01 | 00:00:00 | | 2002-09-10 | 17,57 | 2.472.000 | 17,74 | 16,79 | 17,12 | 00:00:00 | | 2002-09-11 | 17,98 | 1.823.600 | 18,38 | 17,56 | 17,70 | 00:00:00 | | 2002-09-12 | 17,35 | 1.211.600 | 18,09 | 17,13 | 18,08 | 00:00:00 | | 2002-09-13 | 17,65 | 1.711.200 | 17,65 | 16,93 | 17,20 | 00:00:00 | | 2002-09-16 | 17,56 | 2.500.400 | 17,65 | 16,52 | 17,64 | 00:00:00 | | 2002-09-17 | 16,90 | 2.222.800 | 17,68 | 16,84 | 17,61 | 00:00:00 | | 2002-09-18 | 17,27 | 2.159.200 | 17,85 | 16,57 | 16,86 | 00:00:00 | | 2002-09-19 | 16,89 | 2.713.200 | 17,50 | 16,75 | 17,15 | 00:00:00 | | 2002-09-20 | 17,11 | 2.484.400 | 17,25 | 16,66 | 17,01 | 00:00:00 | | 2002-09-23 | 16,16 | 3.160.400 | 16,93 | 14,85 | 16,85 | 00:00:00 | | 2002-09-24 | 16,52 | 3.496.000 | 16,84 | 15,57 | 16,10 | 00:00:00 | | 2002-09-25 | 17,52 | 2.471.200 | 17,64 | 16,43 | 16,60 | 00:00:00 | | 2002-09-26 | 16,90 | 3.064.800 | 18,00 | 16,65 | 17,57 | 00:00:00 | | 2002-09-27 | 16,26 | 2.378.800 | 17,60 | 16,26 | 16,85 | 00:00:00 | | 2002-09-30 | 16,84 | 2.855.200 | 17,30 | 15,76 | 16,25 | 00:00:00 | | 2002-10-01 | 17,22 | 3.868.400 | 17,50 | 16,26 | 16,87 | 00:00:00 | | 2002-10-02 | 16,20 | 3.051.600 | 17,85 | 16,13 | 17,20 | 00:00:00 | | 2002-10-03 | 16,35 | 3.162.400 | 17,05 | 16,12 | 16,17 | 00:00:00 | | 2002-10-04 | 15,92 | 2.990.800 | 16,86 | 15,53 | 16,40 | 00:00:00 | | 2002-10-07 | 15,55 | 2.548.400 | 16,30 | 15,32 | 15,81 | 00:00:00 | | 2002-10-08 | 15,76 | 2.274.000 | 16,00 | 15,33 | 15,60 | 00:00:00 | | 2002-10-09 | 15,48 | 2.473.200 | 16,46 | 15,06 | 15,67 | 00:00:00 | | 2002-10-10 | 16,24 | 2.551.600 | 16,45 | 15,30 | 15,60 | 00:00:00 | | 2002-10-11 | 15,81 | 1.968.400 | 16,80 | 15,75 | 16,30 | 00:00:00 | | 2002-10-14 | 16,60 | 2.875.200 | 16,87 | 15,60 | 15,75 | 00:00:00 | | 2002-10-15 | 16,69 | 2.458.400 | 17,46 | 16,69 | 16,90 | 00:00:00 | | 2002-10-16 | 16,90 | 1.510.000 | 17,29 | 16,44 | 16,94 | 00:00:00 | | 2002-10-17 | 17,37 | 1.280.000 | 17,40 | 16,99 | 17,04 | 00:00:00 | | 2002-10-18 | 17,29 | 1.393.200 | 17,72 | 17,15 | 17,40 | 00:00:00 | | 2002-10-21 | 17,73 | 2.083.600 | 17,87 | 16,98 | 17,26 | 00:00:00 | | 2002-10-22 | 18,44 | 6.231.600 | 19,54 | 17,65 | 17,73 | 00:00:00 | | 2002-10-23 | 20,00 | 4.402.800 | 20,10 | 17,95 | 18,59 | 00:00:00 | | 2002-10-24 | 19,16 | 8.503.200 | 20,09 | 18,63 | 20,01 | 00:00:00 | | 2002-10-25 | 20,68 | 4.782.800 | 21,68 | 18,66 | 19,10 | 00:00:00 | | 2002-10-28 | 22,10 | 4.886.000 | 22,15 | 20,51 | 20,67 | 00:00:00 | | 2002-10-29 | 21,83 | 5.876.400 | 22,34 | 21,19 | 22,14 | 00:00:00 | | 2002-10-30 | 22,02 | 2.802.800 | 22,20 | 21,64 | 22,19 | 00:00:00 | | 2002-10-31 | 22,15 | 4.052.000 | 22,25 | 21,46 | 22,09 | 00:00:00 | | 2002-11-01 | 23,50 | 4.948.000 | 23,55 | 21,75 | 22,21 | 00:00:00 | | 2002-11-04 | 23,66 | 6.145.200 | 24,83 | 23,40 | 23,54 | 00:00:00 | | 2002-11-05 | 23,26 | 3.314.000 | 23,45 | 22,83 | 22,87 | 00:00:00 | | 2002-11-06 | 23,85 | 4.967.600 | 24,24 | 22,74 | 22,85 | 00:00:00 | | 2002-11-07 | 22,88 | 3.762.800 | 23,68 | 22,88 | 23,14 | 00:00:00 | | 2002-11-08 | 22,41 | 2.797.200 | 23,15 | 21,76 | 22,88 | 00:00:00 | | 2002-11-11 | 21,60 | 2.229.600 | 22,88 | 21,45 | 22,40 | 00:00:00 | | 2002-11-12 | 22,54 | 3.998.400 | 22,78 | 20,84 | 21,56 | 00:00:00 | | 2002-11-13 | 22,31 | 2.795.600 | 22,77 | 21,77 | 22,41 | 00:00:00 | | 2002-11-14 | 23,81 | 5.151.200 | 23,81 | 21,70 | 21,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
