|
 CESP -PNB - [Ticker: CESP6.SA] |     | | Última Transacción | 19,800 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,710 (+1,040%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 19,950 | Mínimo | 18,850 | | Volumen | 1.217.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 12,890 x 0 - 12,900 x 0 | Yield | | | Cierre Anterior | 19,090 | PER | 0,00% | | Apertura | 18,850 | 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 CESP6.SA desde 2000-01-01 hasta 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-31 | 17,15 | 10.840.800 | 17,69 | 16,40 | 16,81 | 00:00:00 | | 2006-08-01 | 17,80 | 4.450.200 | 17,90 | 16,71 | 16,98 | 00:00:00 | | 2006-08-02 | 17,60 | 3.438.200 | 18,60 | 17,60 | 17,94 | 00:00:00 | | 2006-08-03 | 17,85 | 2.735.400 | 17,94 | 17,22 | 17,22 | 00:00:00 | | 2006-08-04 | 18,20 | 2.068.200 | 18,45 | 17,90 | 17,97 | 00:00:00 | | 2006-08-07 | 18,10 | 308.300 | 18,30 | 18,00 | 18,05 | 00:00:00 | | 2006-08-08 | 18,50 | 1.018.500 | 18,60 | 18,20 | 18,29 | 00:00:00 | | 2006-08-09 | 19,00 | 1.751.100 | 19,37 | 18,70 | 18,75 | 00:00:00 | | 2006-08-10 | 19,39 | 1.500.200 | 19,70 | 18,90 | 18,99 | 00:00:00 | | 2006-08-11 | 19,10 | 529.000 | 19,69 | 18,72 | 19,50 | 00:00:00 | | 2006-08-14 | 19,16 | 408.300 | 19,45 | 18,70 | 19,05 | 00:00:00 | | 2006-08-15 | 19,60 | 817.500 | 19,65 | 19,25 | 19,35 | 00:00:00 | | 2006-08-16 | 19,70 | 761.300 | 19,70 | 19,16 | 19,60 | 00:00:00 | | 2006-08-17 | 19,60 | 2.176.900 | 19,85 | 19,50 | 19,70 | 00:00:00 | | 2006-08-18 | 19,50 | 2.941.800 | 19,60 | 19,10 | 19,25 | 00:00:00 | | 2006-08-21 | 18,83 | 1.413.200 | 19,40 | 18,22 | 18,90 | 00:00:00 | | 2006-08-22 | 18,90 | 508.600 | 19,15 | 18,30 | 19,15 | 00:00:00 | | 2006-08-23 | 18,79 | 680.800 | 18,94 | 18,10 | 18,45 | 00:00:00 | | 2006-08-24 | 19,00 | 663.600 | 19,00 | 18,10 | 18,80 | 00:00:00 | | 2006-08-25 | 19,20 | 885.200 | 19,45 | 18,65 | 19,03 | 00:00:00 | | 2006-08-28 | 19,34 | 431.500 | 19,34 | 19,00 | 19,05 | 00:00:00 | | 2006-08-29 | 19,25 | 579.700 | 19,37 | 19,00 | 19,35 | 00:00:00 | | 2006-08-30 | 19,20 | 648.300 | 19,34 | 19,02 | 19,34 | 00:00:00 | | 2006-08-31 | 19,15 | 1.258.500 | 19,50 | 19,10 | 19,10 | 00:00:00 | | 2006-09-01 | 19,48 | 739.700 | 19,49 | 19,16 | 19,39 | 00:00:00 | | 2006-09-04 | 19,25 | 940.700 | 19,60 | 19,15 | 19,48 | 00:00:00 | | 2006-09-05 | 19,00 | 1.182.200 | 19,34 | 18,90 | 19,30 | 00:00:00 | | 2006-09-06 | 18,99 | 685.300 | 19,19 | 18,59 | 18,90 | 00:00:00 | | 2006-09-07 | 18,99 | 0 | 18,99 | 18,99 | 18,99 | 00:00:00 | | 2006-09-08 | 19,20 | 735.600 | 19,30 | 18,80 | 19,20 | 00:00:00 | | 2006-09-11 | 18,70 | 770.100 | 19,10 | 18,20 | 19,10 | 00:00:00 | | 2006-09-12 | 18,85 | 697.000 | 19,00 | 18,43 | 19,00 | 00:00:00 | | 2006-09-13 | 18,60 | 1.622.300 | 18,88 | 18,31 | 18,85 | 00:00:00 | | 2006-09-14 | 18,64 | 437.300 | 18,85 | 18,31 | 18,85 | 00:00:00 | | 2006-09-15 | 18,39 | 403.400 | 18,82 | 18,25 | 18,82 | 00:00:00 | | 2006-09-18 | 18,50 | 257.000 | 18,69 | 18,35 | 18,49 | 00:00:00 | | 2006-09-19 | 18,40 | 670.400 | 18,55 | 18,10 | 18,50 | 00:00:00 | | 2006-09-20 | 18,00 | 752.200 | 18,40 | 17,61 | 18,21 | 00:00:00 | | 2006-09-21 | 17,70 | 947.300 | 18,49 | 17,27 | 18,29 | 00:00:00 | | 2006-09-22 | 17,85 | 824.400 | 17,88 | 17,21 | 17,42 | 00:00:00 | | 2006-09-25 | 18,17 | 821.800 | 18,29 | 17,30 | 18,20 | 00:00:00 | | 2006-09-26 | 18,30 | 791.100 | 18,40 | 17,80 | 18,00 | 00:00:00 | | 2006-09-27 | 18,45 | 464.200 | 18,70 | 17,77 | 17,78 | 00:00:00 | | 2006-09-28 | 18,66 | 581.200 | 18,73 | 18,16 | 18,50 | 00:00:00 | | 2006-09-29 | 19,60 | 2.126.100 | 19,60 | 18,42 | 18,84 | 00:00:00 | | 2006-10-02 | 20,45 | 1.268.700 | 20,59 | 19,73 | 20,19 | 00:00:00 | | 2006-10-03 | 19,85 | 1.408.600 | 20,70 | 19,71 | 20,20 | 00:00:00 | | 2006-10-04 | 20,15 | 1.268.700 | 20,44 | 19,90 | 20,04 | 00:00:00 | | 2006-10-05 | 20,89 | 900.500 | 20,89 | 20,00 | 20,28 | 00:00:00 | | 2006-10-06 | 21,30 | 768.700 | 21,30 | 20,43 | 20,50 | 00:00:00 | | 2006-10-09 | 21,15 | 3.200 | 21,47 | 21,15 | 21,47 | 00:00:00 | | 2006-10-10 | 21,69 | 1.214.000 | 21,95 | 21,00 | 21,69 | 00:00:00 | | 2006-10-11 | 20,60 | 1.448.800 | 21,34 | 20,35 | 21,34 | 00:00:00 | | 2006-10-12 | 20,60 | 0 | 20,60 | 20,60 | 20,60 | 00:00:00 | | 2006-10-13 | 20,80 | 686.700 | 20,90 | 20,30 | 20,87 | 00:00:00 | | 2006-10-16 | 20,75 | 516.600 | 20,94 | 20,36 | 20,94 | 00:00:00 | | 2006-10-17 | 20,31 | 620.000 | 20,60 | 20,28 | 20,42 | 00:00:00 | | 2006-10-18 | 20,35 | 920.200 | 20,70 | 19,70 | 20,53 | 00:00:00 | | 2006-10-19 | 20,80 | 693.300 | 20,85 | 20,20 | 20,35 | 00:00:00 | | 2006-10-20 | 20,60 | 391.700 | 20,87 | 20,40 | 20,79 | 00:00:00 | | 2006-10-23 | 20,80 | 712.000 | 20,85 | 20,05 | 20,50 | 00:00:00 | | 2006-10-24 | 20,48 | 511.500 | 20,80 | 20,20 | 20,80 | 00:00:00 | | 2006-10-25 | 19,98 | 949.700 | 20,60 | 19,85 | 20,55 | 00:00:00 | | 2006-10-26 | 20,15 | 470.400 | 20,22 | 19,80 | 20,22 | 00:00:00 | | 2006-10-27 | 20,20 | 429.200 | 20,35 | 19,82 | 20,18 | 00:00:00 | | 2006-10-30 | 20,25 | 772.600 | 20,40 | 19,70 | 20,40 | 00:00:00 | | 2006-10-31 | 20,90 | 596.200 | 20,90 | 20,30 | 20,30 | 00:00:00 | | 2006-11-01 | 20,85 | 612.200 | 21,00 | 20,60 | 20,85 | 00:00:00 | | 2006-11-02 | 20,85 | 0 | 20,85 | 20,85 | 20,85 | 00:00:00 | | 2006-11-03 | 21,25 | 822.700 | 21,25 | 20,55 | 20,89 | 00:00:00 | | 2006-11-06 | 20,75 | 961.000 | 21,40 | 20,75 | 21,15 | 00:00:00 | | 2006-11-07 | 20,24 | 401.900 | 20,80 | 20,16 | 20,67 | 00:00:00 | | 2006-11-08 | 20,48 | 1.126.000 | 20,48 | 19,81 | 20,22 | 00:00:00 | | 2006-11-09 | 19,98 | 452.500 | 20,65 | 19,81 | 20,48 | 00:00:00 | | 2006-11-10 | 19,55 | 790.800 | 20,00 | 19,40 | 20,00 | 00:00:00 | | 2006-11-13 | 19,50 | 661.300 | 19,80 | 19,03 | 19,39 | 00:00:00 | | 2006-11-14 | 20,70 | 1.021.700 | 20,70 | 19,60 | 19,69 | 00:00:00 | | 2006-11-15 | 20,70 | 0 | 20,70 | 20,70 | 20,70 | 00:00:00 | | 2006-11-16 | 20,40 | 1.803.700 | 20,85 | 20,17 | 20,60 | 00:00:00 | | 2006-11-17 | 20,32 | 1.275.800 | 20,44 | 20,05 | 20,20 | 00:00:00 | | 2006-11-20 | 20,32 | 0 | 20,32 | 20,32 | 20,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
