|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-28 | 24,90 | 444.800 | 25,22 | 24,75 | 25,09 | 00:00:00 | | 2010-09-29 | 24,57 | 778.000 | 25,07 | 24,57 | 24,98 | 00:00:00 | | 2010-09-30 | 25,30 | 1.371.500 | 25,40 | 24,60 | 24,75 | 00:00:00 | | 2010-10-01 | 25,98 | 711.600 | 25,99 | 25,30 | 25,30 | 00:00:00 | | 2010-10-04 | 26,60 | 1.257.600 | 26,68 | 25,80 | 25,80 | 00:00:00 | | 2010-10-05 | 27,69 | 1.520.700 | 27,82 | 26,65 | 26,65 | 00:00:00 | | 2010-10-06 | 27,80 | 1.352.600 | 28,09 | 27,27 | 27,49 | 00:00:00 | | 2010-10-07 | 27,50 | 1.218.300 | 28,01 | 27,22 | 27,79 | 00:00:00 | | 2010-10-08 | 28,21 | 598.500 | 28,21 | 27,33 | 27,39 | 00:00:00 | | 2010-10-11 | 28,90 | 461.100 | 28,92 | 28,40 | 28,40 | 00:00:00 | | 2010-10-13 | 29,71 | 2.413.400 | 30,39 | 28,40 | 29,30 | 00:00:00 | | 2010-10-14 | 29,46 | 1.220.600 | 30,07 | 28,91 | 30,07 | 00:00:00 | | 2010-10-15 | 30,26 | 1.239.500 | 30,26 | 29,24 | 29,30 | 00:00:00 | | 2010-10-18 | 28,99 | 804.000 | 30,10 | 28,92 | 30,10 | 00:00:00 | | 2010-10-19 | 28,90 | 1.143.500 | 29,05 | 27,70 | 28,45 | 00:00:00 | | 2010-10-20 | 28,71 | 485.300 | 28,90 | 28,10 | 28,90 | 00:00:00 | | 2010-10-21 | 28,31 | 764.600 | 28,95 | 27,65 | 28,95 | 00:00:00 | | 2010-10-22 | 27,41 | 1.179.800 | 28,32 | 27,15 | 28,32 | 00:00:00 | | 2010-10-25 | 27,50 | 542.700 | 28,03 | 26,89 | 27,74 | 00:00:00 | | 2010-10-26 | 28,55 | 1.018.800 | 28,55 | 26,65 | 27,50 | 00:00:00 | | 2010-10-27 | 27,65 | 310.100 | 28,24 | 27,52 | 28,24 | 00:00:00 | | 2010-10-28 | 27,10 | 518.400 | 28,10 | 27,00 | 28,10 | 00:00:00 | | 2010-10-29 | 27,05 | 962.100 | 27,61 | 26,40 | 27,30 | 00:00:00 | | 2010-11-01 | 27,30 | 342.400 | 28,01 | 26,88 | 26,96 | 00:00:00 | | 2010-11-03 | 28,30 | 411.700 | 28,30 | 27,17 | 27,50 | 00:00:00 | | 2010-11-04 | 27,79 | 468.700 | 28,66 | 27,79 | 28,50 | 00:00:00 | | 2010-11-05 | 27,80 | 494.600 | 28,07 | 27,66 | 27,94 | 00:00:00 | | 2010-11-08 | 27,80 | 627.400 | 28,00 | 27,22 | 27,78 | 00:00:00 | | 2010-11-09 | 27,65 | 711.200 | 27,97 | 27,10 | 27,97 | 00:00:00 | | 2010-11-10 | 27,61 | 613.500 | 28,50 | 27,38 | 27,40 | 00:00:00 | | 2010-11-11 | 28,00 | 273.000 | 28,00 | 27,27 | 27,60 | 00:00:00 | | 2010-11-12 | 27,67 | 270.200 | 28,00 | 27,35 | 27,70 | 00:00:00 | | 2010-11-16 | 27,83 | 404.900 | 27,83 | 27,20 | 27,40 | 00:00:00 | | 2010-11-17 | 28,30 | 565.100 | 28,95 | 27,35 | 27,86 | 00:00:00 | | 2010-11-18 | 28,75 | 621.900 | 28,93 | 28,31 | 28,69 | 00:00:00 | | 2010-11-19 | 29,29 | 487.700 | 29,41 | 28,51 | 28,66 | 00:00:00 | | 2010-11-22 | 28,83 | 381.300 | 29,60 | 28,25 | 29,60 | 00:00:00 | | 2010-11-23 | 28,50 | 662.100 | 29,20 | 28,09 | 28,36 | 00:00:00 | | 2010-11-24 | 29,07 | 476.100 | 29,37 | 28,44 | 28,44 | 00:00:00 | | 2010-11-25 | 28,80 | 145.100 | 29,24 | 28,63 | 28,87 | 00:00:00 | | 2010-11-26 | 28,44 | 404.300 | 28,90 | 27,90 | 28,72 | 00:00:00 | | 2010-11-29 | 28,41 | 943.900 | 29,55 | 27,73 | 28,16 | 00:00:00 | | 2010-11-30 | 28,72 | 1.268.500 | 29,46 | 28,10 | 28,40 | 00:00:00 | | 2010-12-01 | 28,60 | 610.100 | 29,49 | 28,60 | 29,29 | 00:00:00 | | 2010-12-02 | 28,60 | 548.900 | 28,95 | 28,21 | 28,77 | 00:00:00 | | 2010-12-03 | 29,20 | 678.000 | 29,30 | 28,26 | 28,60 | 00:00:00 | | 2010-12-06 | 28,50 | 897.900 | 29,21 | 28,36 | 29,05 | 00:00:00 | | 2010-12-07 | 28,19 | 356.600 | 28,92 | 28,19 | 28,85 | 00:00:00 | | 2010-12-08 | 28,50 | 381.100 | 28,50 | 27,76 | 28,19 | 00:00:00 | | 2010-12-09 | 27,95 | 317.400 | 28,49 | 27,53 | 28,33 | 00:00:00 | | 2010-12-10 | 28,15 | 426.600 | 28,45 | 27,65 | 28,00 | 00:00:00 | | 2010-12-13 | 28,10 | 451.500 | 28,39 | 27,62 | 28,25 | 00:00:00 | | 2010-12-14 | 28,09 | 547.300 | 28,40 | 27,71 | 27,87 | 00:00:00 | | 2010-12-15 | 27,97 | 847.900 | 28,30 | 27,62 | 28,09 | 00:00:00 | | 2010-12-16 | 27,58 | 562.300 | 28,15 | 27,57 | 27,99 | 00:00:00 | | 2010-12-17 | 27,66 | 762.800 | 27,78 | 27,43 | 27,57 | 00:00:00 | | 2010-12-20 | 27,90 | 594.700 | 27,90 | 27,44 | 27,79 | 00:00:00 | | 2010-12-21 | 26,97 | 798.600 | 27,90 | 26,97 | 27,85 | 00:00:00 | | 2010-12-22 | 26,50 | 1.280.100 | 27,16 | 26,35 | 26,90 | 00:00:00 | | 2010-12-23 | 26,85 | 494.500 | 27,09 | 26,63 | 26,77 | 00:00:00 | | 2010-12-27 | 26,35 | 503.500 | 26,76 | 26,35 | 26,52 | 00:00:00 | | 2010-12-28 | 26,90 | 683.200 | 27,00 | 26,39 | 26,47 | 00:00:00 | | 2010-12-29 | 27,00 | 537.500 | 27,30 | 26,82 | 27,00 | 00:00:00 | | 2010-12-30 | 27,00 | 1.487.900 | 27,29 | 26,74 | 27,00 | 00:00:00 | | 2011-01-03 | 26,84 | 905.200 | 27,85 | 26,60 | 27,83 | 00:00:00 | | 2011-01-04 | 28,50 | 3.348.600 | 28,83 | 26,88 | 27,00 | 00:00:00 | | 2011-01-05 | 29,33 | 1.624.100 | 29,57 | 28,36 | 28,38 | 00:00:00 | | 2011-01-06 | 29,55 | 1.910.000 | 29,95 | 29,03 | 29,37 | 00:00:00 | | 2011-01-07 | 29,80 | 527.000 | 29,87 | 29,45 | 29,62 | 00:00:00 | | 2011-01-10 | 29,11 | 551.400 | 29,70 | 28,80 | 29,52 | 00:00:00 | | 2011-01-11 | 29,19 | 1.562.300 | 30,25 | 29,13 | 29,90 | 00:00:00 | | 2011-01-12 | 29,85 | 596.100 | 29,90 | 29,23 | 29,50 | 00:00:00 | | 2011-01-13 | 29,98 | 99.200 | 30,11 | 29,65 | 29,95 | 00:00:00 | | 2011-01-14 | 29,84 | 3.323.300 | 30,25 | 29,54 | 29,80 | 00:00:00 | | 2011-01-17 | 29,64 | 284.500 | 29,71 | 29,31 | 29,71 | 00:00:00 | | 2011-01-18 | 29,85 | 1.639.100 | 30,01 | 29,75 | 29,91 | 00:00:00 | | 2011-01-19 | 29,60 | 391.500 | 30,27 | 29,54 | 30,20 | 00:00:00 | | 2011-01-20 | 29,95 | 746.400 | 30,23 | 29,55 | 29,60 | 00:00:00 | | 2011-01-21 | 29,45 | 294.200 | 30,05 | 29,43 | 29,95 | 00:00:00 | | 2011-01-24 | 30,10 | 301.500 | 30,10 | 29,45 | 29,45 | 00:00:00 | | 2011-01-26 | 29,57 | 407.800 | 30,05 | 29,42 | 29,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
