|
 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 | | 2011-01-26 | 29,57 | 407.800 | 30,05 | 29,42 | 29,86 | 00:00:00 | | 2011-01-27 | 29,18 | 337.800 | 29,70 | 29,00 | 29,70 | 00:00:00 | | 2011-01-28 | 28,30 | 716.000 | 29,14 | 28,12 | 29,01 | 00:00:00 | | 2011-01-31 | 28,47 | 471.600 | 28,68 | 28,01 | 28,20 | 00:00:00 | | 2011-02-01 | 28,50 | 454.500 | 28,77 | 27,89 | 28,46 | 00:00:00 | | 2011-02-02 | 27,67 | 499.700 | 28,73 | 27,67 | 28,40 | 00:00:00 | | 2011-02-03 | 28,46 | 397.900 | 28,46 | 27,30 | 27,67 | 00:00:00 | | 2011-02-04 | 28,10 | 899.800 | 28,95 | 28,06 | 28,30 | 00:00:00 | | 2011-02-07 | 28,61 | 319.400 | 28,74 | 28,06 | 28,09 | 00:00:00 | | 2011-02-08 | 28,59 | 423.900 | 28,87 | 28,20 | 28,20 | 00:00:00 | | 2011-02-09 | 27,70 | 641.500 | 28,30 | 27,51 | 28,30 | 00:00:00 | | 2011-02-10 | 27,49 | 344.700 | 27,90 | 27,25 | 27,54 | 00:00:00 | | 2011-02-11 | 28,50 | 961.100 | 28,78 | 27,24 | 27,24 | 00:00:00 | | 2011-02-14 | 28,33 | 717.700 | 28,39 | 27,62 | 28,30 | 00:00:00 | | 2011-02-15 | 28,13 | 531.000 | 28,34 | 27,75 | 28,33 | 00:00:00 | | 2011-02-16 | 28,80 | 626.600 | 28,80 | 27,75 | 28,10 | 00:00:00 | | 2011-02-17 | 28,75 | 490.700 | 28,90 | 28,28 | 28,70 | 00:00:00 | | 2011-02-18 | 28,49 | 808.100 | 29,23 | 28,34 | 28,50 | 00:00:00 | | 2011-02-21 | 27,89 | 482.400 | 28,45 | 27,83 | 28,45 | 00:00:00 | | 2011-02-22 | 27,20 | 875.500 | 28,09 | 27,02 | 27,64 | 00:00:00 | | 2011-02-23 | 27,24 | 858.500 | 27,74 | 26,87 | 27,34 | 00:00:00 | | 2011-02-24 | 27,47 | 814.700 | 27,59 | 27,15 | 27,15 | 00:00:00 | | 2011-02-25 | 27,10 | 543.500 | 27,99 | 27,04 | 27,99 | 00:00:00 | | 2011-02-28 | 27,30 | 452.100 | 27,30 | 26,88 | 27,10 | 00:00:00 | | 2011-03-01 | 26,75 | 532.700 | 27,43 | 26,56 | 27,37 | 00:00:00 | | 2011-03-02 | 27,67 | 648.300 | 27,67 | 26,64 | 26,79 | 00:00:00 | | 2011-03-03 | 27,60 | 552.900 | 27,89 | 27,30 | 27,75 | 00:00:00 | | 2011-03-04 | 27,85 | 485.900 | 27,89 | 27,16 | 27,60 | 00:00:00 | | 2011-03-10 | 28,15 | 627.900 | 28,20 | 27,79 | 27,82 | 00:00:00 | | 2011-03-11 | 28,50 | 597.000 | 28,50 | 27,88 | 28,15 | 00:00:00 | | 2011-03-14 | 28,50 | 604.500 | 28,61 | 28,12 | 28,32 | 00:00:00 | | 2011-03-15 | 28,75 | 1.598.200 | 29,07 | 27,98 | 27,98 | 00:00:00 | | 2011-03-16 | 28,50 | 2.862.300 | 29,05 | 27,91 | 28,90 | 00:00:00 | | 2011-03-17 | 27,94 | 705.400 | 28,85 | 27,80 | 28,70 | 00:00:00 | | 2011-03-18 | 28,19 | 837.800 | 28,58 | 28,02 | 28,08 | 00:00:00 | | 2011-03-21 | 28,90 | 400 | 28,90 | 27,70 | 28,35 | 00:00:00 | | 2011-03-22 | 28,46 | 912.500 | 28,46 | 28,00 | 28,00 | 00:00:00 | | 2011-03-23 | 28,03 | 1.566.900 | 28,45 | 27,92 | 28,23 | 00:00:00 | | 2011-03-24 | 28,25 | 400 | 28,50 | 28,25 | 28,34 | 00:00:00 | | 2011-03-25 | 29,65 | 1.200 | 29,65 | 28,27 | 28,70 | 00:00:00 | | 2011-03-28 | 29,20 | 538.800 | 29,90 | 29,06 | 29,49 | 00:00:00 | | 2011-03-29 | 30,30 | 645.000 | 30,30 | 29,17 | 29,18 | 00:00:00 | | 2011-03-30 | 31,58 | 1.609.000 | 32,32 | 30,28 | 30,28 | 00:00:00 | | 2011-03-31 | 31,10 | 1.685.700 | 32,49 | 30,70 | 31,72 | 00:00:00 | | 2011-04-01 | 32,02 | 1.093.600 | 32,20 | 30,99 | 31,01 | 00:00:00 | | 2011-04-04 | 31,97 | 442.100 | 32,27 | 31,76 | 32,27 | 00:00:00 | | 2011-04-05 | 31,89 | 518.600 | 32,25 | 31,57 | 31,70 | 00:00:00 | | 2011-04-06 | 31,15 | 780.600 | 32,04 | 31,00 | 32,04 | 00:00:00 | | 2011-04-07 | 30,90 | 543.900 | 31,19 | 30,63 | 31,07 | 00:00:00 | | 2011-04-08 | 30,85 | 946.800 | 31,00 | 30,32 | 30,80 | 00:00:00 | | 2011-04-11 | 30,40 | 797.800 | 31,19 | 30,30 | 30,80 | 00:00:00 | | 2011-04-12 | 29,80 | 775.500 | 30,33 | 29,80 | 30,33 | 00:00:00 | | 2011-04-13 | 30,06 | 1.314.200 | 30,57 | 29,90 | 30,20 | 00:00:00 | | 2011-04-14 | 30,20 | 891.100 | 30,53 | 29,82 | 29,85 | 00:00:00 | | 2011-04-15 | 30,20 | 489.000 | 30,58 | 30,17 | 30,44 | 00:00:00 | | 2011-04-18 | 30,61 | 571.900 | 30,61 | 30,01 | 30,20 | 00:00:00 | | 2011-04-19 | 30,91 | 533.400 | 30,92 | 30,48 | 30,61 | 00:00:00 | | 2011-04-20 | 30,73 | 760.200 | 31,40 | 30,61 | 31,40 | 00:00:00 | | 2011-04-25 | 30,17 | 410.200 | 30,49 | 30,04 | 30,43 | 00:00:00 | | 2011-04-26 | 30,50 | 1.104.000 | 30,80 | 30,09 | 30,09 | 00:00:00 | | 2011-04-27 | 30,30 | 408.700 | 30,65 | 30,15 | 30,47 | 00:00:00 | | 2011-04-28 | 30,59 | 766.000 | 31,38 | 29,82 | 30,02 | 00:00:00 | | 2011-04-29 | 30,44 | 775.100 | 30,80 | 30,05 | 30,59 | 00:00:00 | | 2011-05-02 | 30,00 | 668.800 | 30,65 | 29,86 | 30,55 | 00:00:00 | | 2011-05-03 | 29,85 | 589.200 | 29,91 | 29,30 | 29,76 | 00:00:00 | | 2011-05-04 | 29,92 | 542.200 | 30,46 | 29,70 | 29,90 | 00:00:00 | | 2011-05-05 | 30,00 | 880.800 | 31,41 | 29,65 | 29,92 | 00:00:00 | | 2011-05-06 | 30,20 | 684.500 | 30,65 | 30,13 | 30,65 | 00:00:00 | | 2011-05-09 | 30,80 | 729.900 | 31,08 | 30,15 | 30,40 | 00:00:00 | | 2011-05-10 | 30,65 | 1.030.600 | 31,00 | 30,28 | 31,00 | 00:00:00 | | 2011-05-11 | 30,60 | 601.200 | 30,77 | 30,22 | 30,51 | 00:00:00 | | 2011-05-12 | 30,60 | 1.048.200 | 30,89 | 30,45 | 30,60 | 00:00:00 | | 2011-05-13 | 30,12 | 1.090.000 | 30,68 | 30,01 | 30,68 | 00:00:00 | | 2011-05-16 | 30,40 | 696.500 | 30,53 | 30,01 | 30,19 | 00:00:00 | | 2011-05-17 | 30,29 | 567.400 | 30,59 | 30,07 | 30,32 | 00:00:00 | | 2011-05-18 | 30,15 | 414.100 | 30,60 | 29,92 | 30,30 | 00:00:00 | | 2011-05-19 | 29,90 | 293.000 | 30,30 | 29,76 | 30,15 | 00:00:00 | | 2011-05-20 | 30,20 | 442.900 | 30,45 | 29,72 | 29,72 | 00:00:00 | | 2011-05-23 | 30,00 | 460.900 | 30,31 | 29,85 | 30,20 | 00:00:00 | | 2011-05-24 | 30,49 | 1.345.900 | 30,58 | 29,93 | 30,14 | 00:00:00 | | 2011-05-25 | 30,39 | 474.400 | 30,59 | 30,21 | 30,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
