|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-04 | 21,85 | 829.400 | 22,41 | 21,75 | 22,11 | 00:00:00 | | 2010-06-07 | 22,30 | 794.300 | 22,83 | 21,81 | 21,81 | 00:00:00 | | 2010-06-08 | 22,60 | 1.180.600 | 22,80 | 22,30 | 22,37 | 00:00:00 | | 2010-06-09 | 22,45 | 540.600 | 22,85 | 22,31 | 22,80 | 00:00:00 | | 2010-06-10 | 22,95 | 1.000.600 | 23,00 | 22,44 | 22,51 | 00:00:00 | | 2010-06-11 | 23,25 | 502.000 | 23,30 | 22,60 | 22,70 | 00:00:00 | | 2010-06-14 | 23,60 | 467.900 | 23,69 | 23,07 | 23,27 | 00:00:00 | | 2010-06-15 | 24,05 | 634.500 | 24,39 | 23,35 | 23,65 | 00:00:00 | | 2010-06-16 | 24,20 | 1.038.600 | 24,20 | 23,53 | 24,00 | 00:00:00 | | 2010-06-17 | 24,38 | 1.002.900 | 24,55 | 23,67 | 24,04 | 00:00:00 | | 2010-06-18 | 25,48 | 1.160.900 | 25,48 | 24,20 | 24,20 | 00:00:00 | | 2010-06-21 | 24,91 | 745.400 | 25,49 | 24,63 | 25,22 | 00:00:00 | | 2010-06-22 | 25,10 | 897.900 | 25,58 | 24,50 | 24,50 | 00:00:00 | | 2010-06-23 | 25,13 | 714.500 | 25,15 | 24,55 | 24,82 | 00:00:00 | | 2010-06-24 | 24,90 | 484.600 | 25,02 | 24,42 | 24,76 | 00:00:00 | | 2010-06-25 | 25,70 | 492.100 | 25,75 | 24,83 | 25,00 | 00:00:00 | | 2010-06-28 | 25,30 | 368.600 | 25,78 | 25,30 | 25,75 | 00:00:00 | | 2010-06-29 | 25,20 | 759.100 | 25,50 | 24,80 | 24,97 | 00:00:00 | | 2010-06-30 | 24,60 | 856.700 | 25,80 | 24,55 | 24,95 | 00:00:00 | | 2010-07-01 | 24,30 | 657.100 | 24,79 | 24,10 | 24,79 | 00:00:00 | | 2010-07-02 | 24,40 | 635.900 | 24,79 | 24,17 | 24,17 | 00:00:00 | | 2010-07-05 | 24,40 | 244.600 | 24,55 | 24,20 | 24,41 | 00:00:00 | | 2010-07-06 | 24,85 | 447.500 | 25,39 | 24,32 | 24,60 | 00:00:00 | | 2010-07-07 | 25,35 | 691.500 | 25,75 | 24,71 | 24,89 | 00:00:00 | | 2010-07-08 | 24,59 | 627.100 | 25,37 | 24,50 | 25,33 | 00:00:00 | | 2010-07-12 | 24,28 | 329.600 | 24,99 | 24,10 | 24,60 | 00:00:00 | | 2010-07-13 | 24,45 | 508.000 | 24,78 | 24,26 | 24,41 | 00:00:00 | | 2010-07-14 | 24,20 | 327.800 | 24,80 | 24,20 | 24,48 | 00:00:00 | | 2010-07-15 | 24,00 | 732.800 | 24,31 | 23,87 | 24,31 | 00:00:00 | | 2010-07-16 | 23,60 | 486.400 | 24,19 | 23,51 | 24,11 | 00:00:00 | | 2010-07-19 | 23,65 | 874.200 | 24,00 | 23,34 | 23,56 | 00:00:00 | | 2010-07-20 | 24,55 | 905.100 | 24,68 | 23,46 | 23,68 | 00:00:00 | | 2010-07-21 | 24,05 | 932.000 | 24,42 | 23,96 | 24,21 | 00:00:00 | | 2010-07-22 | 24,73 | 484.500 | 24,88 | 24,34 | 24,38 | 00:00:00 | | 2010-07-23 | 24,79 | 868.100 | 25,16 | 24,49 | 24,65 | 00:00:00 | | 2010-07-26 | 25,09 | 336.800 | 25,15 | 24,59 | 24,70 | 00:00:00 | | 2010-07-27 | 25,76 | 813.200 | 26,05 | 25,13 | 25,15 | 00:00:00 | | 2010-07-28 | 25,70 | 828.600 | 26,16 | 25,51 | 25,90 | 00:00:00 | | 2010-07-29 | 26,36 | 677.900 | 26,36 | 25,32 | 26,05 | 00:00:00 | | 2010-07-30 | 27,12 | 823.900 | 27,40 | 26,00 | 26,00 | 00:00:00 | | 2010-08-02 | 26,61 | 727.200 | 27,94 | 26,33 | 27,59 | 00:00:00 | | 2010-08-03 | 25,80 | 559.800 | 26,73 | 25,61 | 26,68 | 00:00:00 | | 2010-08-04 | 25,43 | 771.000 | 25,83 | 25,25 | 25,74 | 00:00:00 | | 2010-08-05 | 26,23 | 666.000 | 26,33 | 25,20 | 25,22 | 00:00:00 | | 2010-08-06 | 26,00 | 584.900 | 26,26 | 25,60 | 26,15 | 00:00:00 | | 2010-08-09 | 25,70 | 470.000 | 26,20 | 25,63 | 26,11 | 00:00:00 | | 2010-08-10 | 25,70 | 395.700 | 25,90 | 25,00 | 25,35 | 00:00:00 | | 2010-08-11 | 25,83 | 566.700 | 25,97 | 25,35 | 25,35 | 00:00:00 | | 2010-08-12 | 25,50 | 603.400 | 25,88 | 25,00 | 25,52 | 00:00:00 | | 2010-08-13 | 25,59 | 552.800 | 25,95 | 25,25 | 25,26 | 00:00:00 | | 2010-08-16 | 25,50 | 485.100 | 26,19 | 25,42 | 25,55 | 00:00:00 | | 2010-08-17 | 25,65 | 393.400 | 26,00 | 25,48 | 25,62 | 00:00:00 | | 2010-08-18 | 26,33 | 644.100 | 26,33 | 25,62 | 25,75 | 00:00:00 | | 2010-08-19 | 26,81 | 493.000 | 26,87 | 25,81 | 26,50 | 00:00:00 | | 2010-08-20 | 27,10 | 371.300 | 27,10 | 26,37 | 26,51 | 00:00:00 | | 2010-08-23 | 26,25 | 298.300 | 27,10 | 26,25 | 26,95 | 00:00:00 | | 2010-08-24 | 26,45 | 392.000 | 26,90 | 25,75 | 25,75 | 00:00:00 | | 2010-08-25 | 25,45 | 623.700 | 26,37 | 25,36 | 26,15 | 00:00:00 | | 2010-08-26 | 25,20 | 1.029.200 | 26,03 | 25,09 | 25,46 | 00:00:00 | | 2010-08-27 | 25,95 | 1.665.100 | 25,95 | 24,82 | 25,20 | 00:00:00 | | 2010-08-30 | 25,89 | 1.056.000 | 26,20 | 25,33 | 25,80 | 00:00:00 | | 2010-08-31 | 25,53 | 1.869.800 | 26,09 | 25,19 | 25,93 | 00:00:00 | | 2010-09-01 | 25,81 | 847.100 | 26,00 | 25,32 | 25,53 | 00:00:00 | | 2010-09-02 | 25,16 | 476.300 | 25,94 | 25,12 | 25,75 | 00:00:00 | | 2010-09-03 | 24,63 | 928.500 | 25,48 | 24,63 | 25,45 | 00:00:00 | | 2010-09-06 | 24,84 | 79.900 | 24,93 | 24,64 | 24,70 | 00:00:00 | | 2010-09-08 | 24,80 | 788.100 | 24,84 | 24,20 | 24,84 | 00:00:00 | | 2010-09-09 | 25,40 | 1.165.200 | 25,48 | 25,00 | 25,10 | 00:00:00 | | 2010-09-10 | 25,50 | 513.800 | 25,50 | 25,02 | 25,39 | 00:00:00 | | 2010-09-13 | 25,54 | 407.400 | 25,77 | 25,44 | 25,55 | 00:00:00 | | 2010-09-14 | 25,87 | 1.003.800 | 26,00 | 25,41 | 25,45 | 00:00:00 | | 2010-09-15 | 26,42 | 551.600 | 26,50 | 25,56 | 25,78 | 00:00:00 | | 2010-09-16 | 26,04 | 268.100 | 26,48 | 25,92 | 26,30 | 00:00:00 | | 2010-09-17 | 25,35 | 337.600 | 26,08 | 25,25 | 25,91 | 00:00:00 | | 2010-09-20 | 25,19 | 463.500 | 25,98 | 25,02 | 25,40 | 00:00:00 | | 2010-09-21 | 25,30 | 679.200 | 25,39 | 24,93 | 25,37 | 00:00:00 | | 2010-09-22 | 25,45 | 1.439.100 | 25,80 | 25,12 | 25,20 | 00:00:00 | | 2010-09-23 | 25,45 | 1.239.300 | 25,58 | 25,12 | 25,44 | 00:00:00 | | 2010-09-24 | 25,32 | 1.037.900 | 25,55 | 24,25 | 25,47 | 00:00:00 | | 2010-09-27 | 25,00 | 588.900 | 25,40 | 24,87 | 25,40 | 00:00:00 | | 2010-09-28 | 24,90 | 444.800 | 25,22 | 24,75 | 25,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
