|
 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 | | 2011-05-25 | 30,39 | 474.400 | 30,59 | 30,21 | 30,49 | 00:00:00 | | 2011-05-26 | 30,34 | 573.900 | 30,54 | 29,91 | 30,50 | 00:00:00 | | 2011-05-27 | 30,40 | 781.900 | 30,55 | 30,19 | 30,55 | 00:00:00 | | 2011-05-30 | 30,20 | 138.300 | 30,45 | 30,19 | 30,40 | 00:00:00 | | 2011-05-31 | 30,60 | 816.500 | 30,60 | 29,86 | 30,30 | 00:00:00 | | 2011-06-01 | 30,04 | 548.100 | 30,71 | 29,95 | 30,60 | 00:00:00 | | 2011-06-02 | 30,38 | 757.800 | 30,46 | 29,95 | 29,95 | 00:00:00 | | 2011-06-03 | 30,57 | 536.100 | 30,65 | 30,18 | 30,34 | 00:00:00 | | 2011-06-06 | 30,10 | 512.500 | 30,56 | 29,97 | 30,56 | 00:00:00 | | 2011-06-07 | 29,95 | 767.800 | 30,20 | 29,95 | 30,18 | 00:00:00 | | 2011-06-08 | 30,00 | 1.025.600 | 30,09 | 29,82 | 30,03 | 00:00:00 | | 2011-06-09 | 30,05 | 642.600 | 30,25 | 29,86 | 30,14 | 00:00:00 | | 2011-06-10 | 29,84 | 413.200 | 30,00 | 29,65 | 29,94 | 00:00:00 | | 2011-06-13 | 29,75 | 512.800 | 30,08 | 29,72 | 29,72 | 00:00:00 | | 2011-06-14 | 30,00 | 565.500 | 30,53 | 29,85 | 29,85 | 00:00:00 | | 2011-06-15 | 29,97 | 1.631.100 | 30,29 | 29,70 | 29,76 | 00:00:00 | | 2011-06-16 | 29,90 | 581.700 | 30,19 | 29,70 | 29,89 | 00:00:00 | | 2011-06-17 | 29,94 | 656.300 | 30,15 | 29,76 | 29,86 | 00:00:00 | | 2011-06-20 | 30,94 | 2.043.900 | 31,00 | 29,85 | 29,85 | 00:00:00 | | 2011-06-21 | 30,70 | 631.500 | 31,19 | 30,52 | 31,00 | 00:00:00 | | 2011-06-22 | 30,60 | 1.190.200 | 30,89 | 30,40 | 30,66 | 00:00:00 | | 2011-06-24 | 30,30 | 712.600 | 30,84 | 30,28 | 30,65 | 00:00:00 | | 2011-06-27 | 30,20 | 1.502.700 | 30,37 | 30,06 | 30,30 | 00:00:00 | | 2011-06-28 | 30,15 | 897.700 | 30,33 | 29,88 | 30,33 | 00:00:00 | | 2011-06-29 | 30,55 | 766.800 | 30,84 | 30,24 | 30,37 | 00:00:00 | | 2011-06-30 | 30,65 | 679.900 | 30,65 | 30,08 | 30,60 | 00:00:00 | | 2011-07-01 | 30,54 | 569.300 | 30,94 | 30,16 | 30,65 | 00:00:00 | | 2011-07-04 | 30,78 | 163.800 | 30,85 | 30,36 | 30,53 | 00:00:00 | | 2011-07-05 | 30,64 | 365.900 | 30,99 | 30,60 | 30,78 | 00:00:00 | | 2011-07-06 | 30,81 | 470.500 | 30,99 | 30,50 | 30,51 | 00:00:00 | | 2011-07-07 | 31,40 | 1.045.400 | 31,60 | 30,84 | 31,04 | 00:00:00 | | 2011-07-08 | 31,95 | 1.435.900 | 32,46 | 31,31 | 31,63 | 00:00:00 | | 2011-07-11 | 31,40 | 497.800 | 31,90 | 31,26 | 31,90 | 00:00:00 | | 2011-07-12 | 31,50 | 670.000 | 31,84 | 30,96 | 31,31 | 00:00:00 | | 2011-07-13 | 31,83 | 548.700 | 31,83 | 31,20 | 31,31 | 00:00:00 | | 2011-07-14 | 32,00 | 610.600 | 32,20 | 31,30 | 31,79 | 00:00:00 | | 2011-07-15 | 32,82 | 687.900 | 32,88 | 31,78 | 32,00 | 00:00:00 | | 2011-07-18 | 32,70 | 1.024.300 | 33,35 | 32,20 | 32,79 | 00:00:00 | | 2011-07-19 | 31,60 | 2.162.800 | 32,99 | 31,43 | 32,76 | 00:00:00 | | 2011-07-20 | 31,90 | 1.534.900 | 32,09 | 31,30 | 31,59 | 00:00:00 | | 2011-07-21 | 32,60 | 1.221.600 | 33,23 | 31,85 | 32,15 | 00:00:00 | | 2011-07-22 | 33,05 | 588.500 | 33,20 | 32,50 | 32,58 | 00:00:00 | | 2011-07-25 | 33,40 | 1.162.600 | 33,75 | 32,86 | 32,91 | 00:00:00 | | 2011-07-26 | 32,72 | 822.600 | 33,51 | 32,70 | 33,30 | 00:00:00 | | 2011-07-27 | 31,95 | 876.700 | 32,68 | 31,65 | 32,68 | 00:00:00 | | 2011-07-28 | 31,90 | 496.400 | 32,70 | 31,74 | 31,74 | 00:00:00 | | 2011-07-29 | 32,00 | 805.800 | 32,45 | 31,76 | 32,00 | 00:00:00 | | 2011-08-01 | 31,90 | 641.100 | 32,15 | 31,52 | 31,85 | 00:00:00 | | 2011-08-02 | 31,35 | 1.080.400 | 32,02 | 31,11 | 31,90 | 00:00:00 | | 2011-08-03 | 30,00 | 3.375.100 | 31,53 | 30,00 | 31,14 | 00:00:00 | | 2011-08-04 | 29,40 | 1.342.200 | 29,95 | 28,56 | 29,40 | 00:00:00 | | 2011-08-05 | 29,40 | 606.100 | 29,72 | 28,83 | 29,72 | 00:00:00 | | 2011-08-08 | 27,50 | 1.765.300 | 29,12 | 27,00 | 29,12 | 00:00:00 | | 2011-08-09 | 27,88 | 1.486.600 | 27,94 | 26,52 | 27,29 | 00:00:00 | | 2011-08-10 | 28,00 | 1.956.500 | 28,43 | 27,40 | 27,86 | 00:00:00 | | 2011-08-11 | 28,30 | 2.172.300 | 28,75 | 27,51 | 28,00 | 00:00:00 | | 2011-08-12 | 27,75 | 1.522.100 | 28,23 | 27,50 | 28,01 | 00:00:00 | | 2011-08-15 | 28,50 | 1.139.400 | 28,60 | 27,99 | 28,11 | 00:00:00 | | 2011-08-16 | 29,08 | 3.006.000 | 29,47 | 27,90 | 27,99 | 00:00:00 | | 2011-08-17 | 29,13 | 1.083.700 | 29,84 | 28,72 | 29,09 | 00:00:00 | | 2011-08-18 | 29,00 | 608.900 | 29,00 | 28,00 | 28,51 | 00:00:00 | | 2011-08-19 | 28,60 | 505.100 | 28,96 | 28,40 | 28,80 | 00:00:00 | | 2011-08-22 | 28,20 | 290.300 | 28,99 | 28,01 | 28,60 | 00:00:00 | | 2011-08-23 | 28,91 | 445.800 | 28,91 | 27,52 | 28,07 | 00:00:00 | | 2011-08-24 | 28,75 | 562.100 | 28,97 | 28,41 | 28,91 | 00:00:00 | | 2011-08-25 | 28,48 | 933.500 | 28,89 | 27,94 | 28,52 | 00:00:00 | | 2011-08-26 | 28,91 | 445.800 | 29,18 | 28,11 | 28,32 | 00:00:00 | | 2011-08-29 | 29,10 | 607.300 | 29,58 | 28,71 | 28,90 | 00:00:00 | | 2011-08-30 | 29,40 | 825.500 | 29,65 | 28,71 | 28,77 | 00:00:00 | | 2011-08-31 | 29,79 | 794.900 | 30,02 | 29,10 | 29,50 | 00:00:00 | | 2011-09-01 | 29,55 | 3.212.100 | 29,99 | 29,45 | 29,79 | 00:00:00 | | 2011-09-02 | 29,85 | 2.932.600 | 30,19 | 29,41 | 29,46 | 00:00:00 | | 2011-09-05 | 29,30 | 652.500 | 29,70 | 28,94 | 29,40 | 00:00:00 | | 2011-09-06 | 30,00 | 1.657.800 | 30,71 | 28,67 | 28,85 | 00:00:00 | | 2011-09-08 | 30,35 | 987.400 | 30,60 | 30,00 | 30,00 | 00:00:00 | | 2011-09-09 | 30,00 | 340.700 | 30,18 | 29,35 | 29,79 | 00:00:00 | | 2011-09-12 | 29,55 | 1.393.900 | 30,03 | 29,02 | 29,95 | 00:00:00 | | 2011-09-13 | 29,15 | 580.400 | 29,65 | 29,00 | 29,63 | 00:00:00 | | 2011-09-14 | 29,00 | 954.000 | 29,35 | 28,80 | 29,15 | 00:00:00 | | 2011-09-15 | 28,95 | 586.800 | 29,39 | 28,75 | 28,99 | 00:00:00 | | 2011-09-16 | 29,10 | 997.600 | 29,24 | 28,73 | 28,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
