|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-04 | 23,75 | 1.905.000 | 24,88 | 23,61 | 24,75 | 00:00:00 | | 2010-02-05 | 24,15 | 1.611.300 | 24,25 | 23,20 | 23,75 | 00:00:00 | | 2010-02-08 | 24,91 | 1.971.500 | 25,90 | 23,75 | 24,15 | 00:00:00 | | 2010-02-09 | 24,90 | 966.600 | 25,48 | 24,87 | 25,25 | 00:00:00 | | 2010-02-10 | 24,10 | 1.192.500 | 24,87 | 24,03 | 24,87 | 00:00:00 | | 2010-02-11 | 23,94 | 1.380.100 | 24,07 | 23,31 | 23,50 | 00:00:00 | | 2010-02-12 | 23,20 | 942.600 | 23,81 | 22,88 | 23,45 | 00:00:00 | | 2010-02-17 | 23,40 | 1.160.100 | 24,10 | 23,38 | 23,85 | 00:00:00 | | 2010-02-18 | 23,07 | 875.400 | 23,61 | 23,02 | 23,40 | 00:00:00 | | 2010-02-19 | 22,80 | 870.500 | 23,23 | 22,74 | 23,07 | 00:00:00 | | 2010-02-22 | 23,53 | 921.300 | 23,65 | 22,94 | 23,00 | 00:00:00 | | 2010-02-23 | 23,31 | 790.400 | 23,77 | 23,10 | 23,41 | 00:00:00 | | 2010-02-24 | 23,52 | 703.800 | 23,77 | 23,21 | 23,50 | 00:00:00 | | 2010-02-25 | 23,25 | 954.100 | 23,65 | 23,04 | 23,25 | 00:00:00 | | 2010-02-26 | 23,25 | 580.800 | 23,45 | 23,00 | 23,26 | 00:00:00 | | 2010-03-01 | 23,82 | 521.200 | 23,96 | 23,30 | 23,53 | 00:00:00 | | 2010-03-02 | 24,00 | 822.500 | 24,43 | 23,80 | 23,80 | 00:00:00 | | 2010-03-03 | 23,75 | 1.063.200 | 24,65 | 23,75 | 24,11 | 00:00:00 | | 2010-03-04 | 23,10 | 934.400 | 24,20 | 23,10 | 23,79 | 00:00:00 | | 2010-03-05 | 23,60 | 751.800 | 23,95 | 23,40 | 23,50 | 00:00:00 | | 2010-03-08 | 23,50 | 555.000 | 23,92 | 23,16 | 23,69 | 00:00:00 | | 2010-03-09 | 23,91 | 800.300 | 24,28 | 23,28 | 23,50 | 00:00:00 | | 2010-03-10 | 24,25 | 719.700 | 24,35 | 23,72 | 24,10 | 00:00:00 | | 2010-03-11 | 24,29 | 434.000 | 24,37 | 23,88 | 24,19 | 00:00:00 | | 2010-03-12 | 24,00 | 309.900 | 24,30 | 23,85 | 24,22 | 00:00:00 | | 2010-03-15 | 24,15 | 313.000 | 24,17 | 23,79 | 23,81 | 00:00:00 | | 2010-03-16 | 24,35 | 378.100 | 24,59 | 23,95 | 23,95 | 00:00:00 | | 2010-03-17 | 24,27 | 499.600 | 24,77 | 24,20 | 24,50 | 00:00:00 | | 2010-03-18 | 24,11 | 365.700 | 24,49 | 24,00 | 24,35 | 00:00:00 | | 2010-03-19 | 23,66 | 324.800 | 24,30 | 23,53 | 24,23 | 00:00:00 | | 2010-03-22 | 23,83 | 355.500 | 24,04 | 23,40 | 23,50 | 00:00:00 | | 2010-03-23 | 23,87 | 301.600 | 23,97 | 23,45 | 23,76 | 00:00:00 | | 2010-03-24 | 22,99 | 638.100 | 23,80 | 22,98 | 23,60 | 00:00:00 | | 2010-03-25 | 22,11 | 1.730.000 | 23,11 | 22,02 | 23,05 | 00:00:00 | | 2010-03-26 | 22,50 | 680.100 | 22,55 | 22,10 | 22,15 | 00:00:00 | | 2010-03-29 | 22,89 | 547.000 | 22,98 | 22,50 | 22,50 | 00:00:00 | | 2010-03-30 | 23,49 | 949.400 | 23,58 | 22,76 | 23,04 | 00:00:00 | | 2010-03-31 | 24,48 | 1.721.700 | 24,48 | 23,23 | 23,45 | 00:00:00 | | 2010-04-01 | 23,85 | 620.800 | 24,65 | 23,73 | 24,48 | 00:00:00 | | 2010-04-05 | 24,00 | 815.800 | 24,19 | 23,73 | 24,19 | 00:00:00 | | 2010-04-06 | 23,91 | 546.500 | 24,49 | 23,62 | 23,80 | 00:00:00 | | 2010-04-07 | 23,80 | 887.700 | 24,27 | 23,65 | 23,82 | 00:00:00 | | 2010-04-08 | 23,80 | 1.144.400 | 24,42 | 23,76 | 23,90 | 00:00:00 | | 2010-04-09 | 23,69 | 553.400 | 24,05 | 23,40 | 23,91 | 00:00:00 | | 2010-04-12 | 23,80 | 638.300 | 24,09 | 23,51 | 23,51 | 00:00:00 | | 2010-04-13 | 24,10 | 799.100 | 24,40 | 23,65 | 23,69 | 00:00:00 | | 2010-04-14 | 24,35 | 872.600 | 24,58 | 23,85 | 23,98 | 00:00:00 | | 2010-04-15 | 23,99 | 516.100 | 24,36 | 23,80 | 24,35 | 00:00:00 | | 2010-04-16 | 23,90 | 597.800 | 24,20 | 23,60 | 23,80 | 00:00:00 | | 2010-04-19 | 23,80 | 526.800 | 24,11 | 23,50 | 24,11 | 00:00:00 | | 2010-04-20 | 23,90 | 484.400 | 24,07 | 23,65 | 23,84 | 00:00:00 | | 2010-04-22 | 23,60 | 475.100 | 23,82 | 23,30 | 23,60 | 00:00:00 | | 2010-04-23 | 23,79 | 522.700 | 23,89 | 23,53 | 23,54 | 00:00:00 | | 2010-04-26 | 24,30 | 894.100 | 24,42 | 23,79 | 23,79 | 00:00:00 | | 2010-04-27 | 24,01 | 825.700 | 24,52 | 23,82 | 24,10 | 00:00:00 | | 2010-04-28 | 24,36 | 912.500 | 24,74 | 24,01 | 24,25 | 00:00:00 | | 2010-04-29 | 25,60 | 1.244.500 | 25,63 | 24,22 | 24,46 | 00:00:00 | | 2010-04-30 | 25,18 | 1.215.400 | 25,68 | 24,50 | 25,40 | 00:00:00 | | 2010-05-03 | 24,98 | 819.500 | 25,09 | 24,36 | 24,90 | 00:00:00 | | 2010-05-04 | 24,51 | 733.900 | 25,10 | 24,08 | 24,60 | 00:00:00 | | 2010-05-05 | 24,25 | 774.700 | 24,70 | 24,15 | 24,15 | 00:00:00 | | 2010-05-06 | 23,22 | 1.428.900 | 24,47 | 22,40 | 24,25 | 00:00:00 | | 2010-05-07 | 23,41 | 935.400 | 24,10 | 23,06 | 23,15 | 00:00:00 | | 2010-05-10 | 24,23 | 743.500 | 24,85 | 23,81 | 23,82 | 00:00:00 | | 2010-05-11 | 24,02 | 1.014.200 | 24,80 | 23,80 | 24,10 | 00:00:00 | | 2010-05-12 | 24,76 | 660.100 | 25,01 | 24,00 | 24,00 | 00:00:00 | | 2010-05-13 | 24,28 | 607.100 | 24,76 | 24,25 | 24,76 | 00:00:00 | | 2010-05-14 | 23,40 | 774.700 | 24,28 | 23,38 | 24,21 | 00:00:00 | | 2010-05-17 | 23,30 | 1.335.100 | 23,49 | 22,71 | 23,41 | 00:00:00 | | 2010-05-18 | 22,50 | 914.300 | 23,81 | 22,50 | 23,58 | 00:00:00 | | 2010-05-19 | 21,85 | 736.700 | 22,75 | 21,62 | 22,50 | 00:00:00 | | 2010-05-20 | 20,85 | 1.053.900 | 21,39 | 20,55 | 21,39 | 00:00:00 | | 2010-05-21 | 22,00 | 1.323.600 | 22,00 | 20,63 | 20,90 | 00:00:00 | | 2010-05-24 | 21,80 | 223.900 | 22,10 | 21,55 | 21,74 | 00:00:00 | | 2010-05-25 | 20,91 | 1.658.900 | 21,19 | 20,65 | 21,02 | 00:00:00 | | 2010-05-26 | 21,30 | 2.494.300 | 22,24 | 21,23 | 21,49 | 00:00:00 | | 2010-05-27 | 21,85 | 1.405.900 | 22,12 | 21,75 | 21,82 | 00:00:00 | | 2010-05-31 | 21,91 | 602.000 | 22,04 | 21,65 | 21,65 | 00:00:00 | | 2010-06-01 | 22,15 | 721.600 | 22,85 | 21,35 | 21,40 | 00:00:00 | | 2010-06-02 | 22,65 | 564.900 | 23,00 | 22,15 | 22,30 | 00:00:00 | | 2010-06-04 | 21,85 | 829.400 | 22,41 | 21,75 | 22,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
