|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-10 | 17,90 | 931.500 | 18,17 | 17,70 | 18,08 | 00:00:00 | | 2009-06-12 | 17,85 | 1.295.400 | 18,03 | 17,70 | 17,99 | 00:00:00 | | 2009-06-15 | 17,75 | 4.541.000 | 17,85 | 17,28 | 17,65 | 00:00:00 | | 2009-06-16 | 18,15 | 1.294.200 | 18,28 | 17,53 | 17,71 | 00:00:00 | | 2009-06-17 | 18,18 | 3.200.300 | 18,44 | 17,90 | 17,95 | 00:00:00 | | 2009-06-18 | 18,84 | 1.574.700 | 18,98 | 18,02 | 18,17 | 00:00:00 | | 2009-06-19 | 19,10 | 1.786.500 | 19,32 | 18,88 | 18,90 | 00:00:00 | | 2009-06-22 | 18,30 | 2.745.700 | 19,17 | 18,23 | 18,85 | 00:00:00 | | 2009-06-23 | 18,49 | 2.182.600 | 18,60 | 18,23 | 18,36 | 00:00:00 | | 2009-06-24 | 18,84 | 1.335.300 | 19,20 | 18,56 | 18,77 | 00:00:00 | | 2009-06-25 | 19,17 | 1.324.200 | 19,35 | 18,69 | 18,69 | 00:00:00 | | 2009-06-26 | 19,38 | 2.157.800 | 19,68 | 19,01 | 19,06 | 00:00:00 | | 2009-06-29 | 19,74 | 1.826.000 | 20,05 | 19,40 | 19,40 | 00:00:00 | | 2009-06-30 | 19,59 | 1.297.900 | 19,94 | 19,00 | 19,80 | 00:00:00 | | 2009-07-01 | 19,95 | 3.613.800 | 20,15 | 19,62 | 19,62 | 00:00:00 | | 2009-07-02 | 20,40 | 1.919.700 | 20,60 | 19,50 | 19,80 | 00:00:00 | | 2009-07-03 | 20,49 | 851.500 | 20,67 | 20,15 | 20,44 | 00:00:00 | | 2009-07-06 | 20,17 | 1.445.700 | 20,29 | 19,66 | 20,20 | 00:00:00 | | 2009-07-07 | 20,50 | 1.474.000 | 20,50 | 19,61 | 20,31 | 00:00:00 | | 2009-07-08 | 20,10 | 1.449.100 | 20,94 | 19,87 | 20,50 | 00:00:00 | | 2009-07-10 | 20,49 | 748.300 | 20,49 | 19,67 | 20,00 | 00:00:00 | | 2009-07-13 | 19,92 | 1.143.500 | 20,50 | 19,77 | 20,40 | 00:00:00 | | 2009-07-14 | 18,85 | 1.974.900 | 20,04 | 18,85 | 19,88 | 00:00:00 | | 2009-07-15 | 19,28 | 2.211.900 | 19,49 | 18,87 | 19,35 | 00:00:00 | | 2009-07-16 | 19,30 | 1.826.000 | 19,86 | 18,82 | 19,27 | 00:00:00 | | 2009-07-17 | 19,16 | 1.406.200 | 19,47 | 18,81 | 19,30 | 00:00:00 | | 2009-07-20 | 18,99 | 1.717.600 | 19,46 | 18,60 | 19,25 | 00:00:00 | | 2009-07-21 | 18,40 | 2.131.200 | 19,14 | 18,10 | 19,06 | 00:00:00 | | 2009-07-22 | 18,75 | 2.346.500 | 19,05 | 18,11 | 18,29 | 00:00:00 | | 2009-07-23 | 18,90 | 2.045.200 | 19,38 | 18,81 | 19,06 | 00:00:00 | | 2009-07-24 | 19,09 | 965.300 | 19,19 | 18,65 | 18,88 | 00:00:00 | | 2009-07-27 | 19,14 | 1.421.100 | 19,39 | 18,95 | 19,27 | 00:00:00 | | 2009-07-28 | 19,36 | 977.600 | 19,37 | 18,98 | 19,00 | 00:00:00 | | 2009-07-29 | 19,44 | 1.147.000 | 19,56 | 19,10 | 19,37 | 00:00:00 | | 2009-07-30 | 19,60 | 826.500 | 19,75 | 19,53 | 19,64 | 00:00:00 | | 2009-07-31 | 19,32 | 978.800 | 19,74 | 19,13 | 19,55 | 00:00:00 | | 2009-08-03 | 19,45 | 1.173.500 | 19,52 | 19,20 | 19,50 | 00:00:00 | | 2009-08-04 | 19,94 | 2.492.900 | 20,20 | 19,35 | 19,48 | 00:00:00 | | 2009-08-05 | 20,20 | 1.648.100 | 20,50 | 19,94 | 20,08 | 00:00:00 | | 2009-08-06 | 20,46 | 1.086.100 | 20,50 | 20,03 | 20,27 | 00:00:00 | | 2009-08-07 | 20,19 | 1.304.700 | 20,74 | 20,10 | 20,50 | 00:00:00 | | 2009-08-10 | 20,15 | 875.500 | 20,30 | 19,76 | 20,19 | 00:00:00 | | 2009-08-11 | 19,60 | 908.000 | 20,10 | 19,51 | 20,02 | 00:00:00 | | 2009-08-12 | 19,86 | 1.803.200 | 19,91 | 19,25 | 19,58 | 00:00:00 | | 2009-08-13 | 19,90 | 2.328.800 | 20,55 | 19,75 | 20,50 | 00:00:00 | | 2009-08-14 | 19,60 | 819.700 | 20,19 | 19,42 | 19,91 | 00:00:00 | | 2009-08-17 | 19,18 | 765.200 | 19,25 | 18,92 | 19,00 | 00:00:00 | | 2009-08-18 | 19,04 | 914.500 | 19,27 | 19,03 | 19,03 | 00:00:00 | | 2009-08-19 | 19,14 | 754.100 | 19,18 | 18,66 | 18,99 | 00:00:00 | | 2009-08-20 | 18,95 | 1.287.000 | 19,23 | 18,83 | 19,10 | 00:00:00 | | 2009-08-21 | 19,12 | 717.500 | 19,19 | 18,96 | 19,11 | 00:00:00 | | 2009-08-24 | 18,70 | 1.499.400 | 19,30 | 18,65 | 19,17 | 00:00:00 | | 2009-08-25 | 18,71 | 1.049.800 | 18,92 | 18,54 | 18,85 | 00:00:00 | | 2009-08-26 | 18,91 | 2.648.900 | 18,97 | 18,60 | 18,74 | 00:00:00 | | 2009-08-27 | 19,09 | 1.463.800 | 19,25 | 18,62 | 18,88 | 00:00:00 | | 2009-08-28 | 19,89 | 2.419.600 | 19,90 | 18,92 | 19,10 | 00:00:00 | | 2009-08-31 | 20,19 | 1.637.300 | 20,20 | 19,52 | 19,69 | 00:00:00 | | 2009-09-01 | 20,08 | 1.929.400 | 20,32 | 20,03 | 20,12 | 00:00:00 | | 2009-09-02 | 20,40 | 2.726.100 | 20,55 | 19,51 | 19,91 | 00:00:00 | | 2009-09-03 | 20,21 | 1.727.100 | 20,64 | 20,14 | 20,45 | 00:00:00 | | 2009-09-04 | 20,60 | 1.004.600 | 20,65 | 20,09 | 20,26 | 00:00:00 | | 2009-09-08 | 21,63 | 2.603.800 | 21,63 | 20,70 | 20,71 | 00:00:00 | | 2009-09-09 | 22,09 | 5.259.200 | 22,45 | 21,35 | 21,71 | 00:00:00 | | 2009-09-10 | 22,00 | 1.195.100 | 22,47 | 21,81 | 22,00 | 00:00:00 | | 2009-09-11 | 21,98 | 2.969.900 | 22,25 | 21,83 | 22,03 | 00:00:00 | | 2009-09-14 | 21,80 | 1.477.100 | 22,05 | 21,61 | 21,85 | 00:00:00 | | 2009-09-15 | 22,12 | 1.445.400 | 22,18 | 21,48 | 21,90 | 00:00:00 | | 2009-09-16 | 22,55 | 1.592.000 | 22,70 | 22,00 | 22,35 | 00:00:00 | | 2009-09-17 | 22,70 | 1.304.500 | 22,90 | 22,51 | 22,55 | 00:00:00 | | 2009-09-18 | 23,00 | 1.316.400 | 23,00 | 22,70 | 22,75 | 00:00:00 | | 2009-09-21 | 22,55 | 1.037.200 | 23,08 | 22,39 | 22,84 | 00:00:00 | | 2009-09-22 | 22,60 | 1.138.900 | 22,88 | 22,44 | 22,60 | 00:00:00 | | 2009-09-23 | 22,30 | 1.328.000 | 22,65 | 22,29 | 22,40 | 00:00:00 | | 2009-09-24 | 22,19 | 1.105.200 | 22,45 | 21,79 | 22,40 | 00:00:00 | | 2009-09-25 | 22,20 | 514.000 | 22,39 | 21,88 | 21,99 | 00:00:00 | | 2009-09-28 | 22,05 | 946.200 | 22,38 | 21,95 | 22,28 | 00:00:00 | | 2009-09-29 | 21,90 | 870.600 | 22,17 | 21,63 | 22,17 | 00:00:00 | | 2009-09-30 | 21,80 | 1.203.500 | 22,03 | 21,71 | 22,00 | 00:00:00 | | 2009-10-01 | 21,74 | 1.153.900 | 21,81 | 21,41 | 21,80 | 00:00:00 | | 2009-10-02 | 21,78 | 1.796.700 | 22,73 | 21,23 | 21,30 | 00:00:00 | | 2009-10-05 | 22,50 | 1.653.100 | 22,73 | 21,90 | 22,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
