|
 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 | | 2011-09-16 | 29,10 | 997.600 | 29,24 | 28,73 | 28,73 | 00:00:00 | | 2011-09-19 | 29,00 | 676.300 | 29,14 | 28,65 | 29,04 | 00:00:00 | | 2011-09-20 | 28,92 | 488.500 | 29,29 | 28,66 | 29,29 | 00:00:00 | | 2011-09-21 | 29,00 | 754.900 | 29,49 | 28,76 | 28,92 | 00:00:00 | | 2011-09-22 | 28,20 | 1.146.400 | 28,80 | 27,84 | 28,62 | 00:00:00 | | 2011-09-23 | 27,83 | 645.800 | 28,45 | 27,41 | 27,82 | 00:00:00 | | 2011-09-26 | 28,07 | 530.000 | 28,15 | 27,40 | 27,96 | 00:00:00 | | 2011-09-27 | 27,90 | 391.800 | 28,43 | 27,81 | 28,39 | 00:00:00 | | 2011-09-28 | 27,72 | 425.800 | 28,33 | 27,55 | 27,83 | 00:00:00 | | 2011-09-29 | 28,10 | 248.400 | 28,20 | 27,66 | 27,79 | 00:00:00 | | 2011-09-30 | 27,80 | 682.300 | 28,18 | 27,35 | 28,18 | 00:00:00 | | 2011-10-03 | 27,75 | 422.800 | 28,29 | 27,45 | 27,51 | 00:00:00 | | 2011-10-04 | 27,40 | 896.000 | 27,99 | 27,21 | 27,99 | 00:00:00 | | 2011-10-05 | 27,22 | 613.600 | 27,30 | 26,62 | 26,90 | 00:00:00 | | 2011-10-06 | 27,29 | 422.300 | 28,00 | 27,07 | 27,43 | 00:00:00 | | 2011-10-07 | 26,30 | 762.900 | 27,79 | 26,00 | 27,79 | 00:00:00 | | 2011-10-10 | 27,94 | 577.900 | 28,13 | 26,30 | 26,30 | 00:00:00 | | 2011-10-11 | 27,01 | 1.049.600 | 27,94 | 26,55 | 27,61 | 00:00:00 | | 2011-10-13 | 27,33 | 1.034.400 | 27,49 | 26,64 | 27,49 | 00:00:00 | | 2011-10-14 | 27,39 | 393.100 | 27,86 | 27,07 | 27,29 | 00:00:00 | | 2011-10-17 | 27,15 | 403.800 | 27,35 | 26,73 | 27,35 | 00:00:00 | | 2011-10-18 | 28,21 | 491.900 | 28,33 | 27,10 | 27,13 | 00:00:00 | | 2011-10-19 | 28,01 | 458.200 | 28,36 | 27,60 | 28,27 | 00:00:00 | | 2011-10-20 | 27,36 | 590.500 | 28,00 | 27,05 | 28,00 | 00:00:00 | | 2011-10-21 | 28,11 | 513.700 | 28,30 | 27,40 | 27,40 | 00:00:00 | | 2011-10-24 | 28,55 | 545.400 | 28,76 | 27,84 | 27,91 | 00:00:00 | | 2011-10-25 | 28,25 | 458.000 | 28,59 | 27,80 | 28,01 | 00:00:00 | | 2011-10-26 | 29,03 | 787.500 | 29,18 | 28,00 | 28,25 | 00:00:00 | | 2011-10-27 | 30,14 | 874.300 | 30,30 | 29,05 | 29,30 | 00:00:00 | | 2011-10-28 | 29,77 | 533.900 | 30,04 | 29,59 | 29,59 | 00:00:00 | | 2011-10-31 | 29,25 | 508.600 | 29,87 | 29,14 | 29,16 | 00:00:00 | | 2011-11-01 | 28,73 | 524.700 | 29,15 | 28,30 | 29,15 | 00:00:00 | | 2011-11-03 | 29,75 | 468.300 | 29,97 | 29,02 | 29,35 | 00:00:00 | | 2011-11-04 | 32,15 | 1.316.500 | 32,64 | 29,65 | 29,70 | 00:00:00 | | 2011-11-07 | 31,41 | 685.700 | 32,14 | 30,75 | 32,14 | 00:00:00 | | 2011-11-08 | 30,70 | 509.800 | 31,30 | 30,30 | 31,03 | 00:00:00 | | 2011-11-09 | 29,96 | 447.100 | 30,50 | 29,90 | 30,39 | 00:00:00 | | 2011-11-10 | 30,40 | 218.800 | 30,89 | 30,19 | 30,48 | 00:00:00 | | 2011-11-11 | 31,00 | 246.400 | 31,00 | 30,30 | 30,74 | 00:00:00 | | 2011-11-14 | 29,95 | 254.700 | 30,94 | 29,95 | 30,65 | 00:00:00 | | 2011-11-16 | 30,50 | 499.000 | 30,79 | 29,61 | 29,96 | 00:00:00 | | 2011-11-17 | 29,71 | 446.600 | 30,28 | 29,51 | 29,97 | 00:00:00 | | 2011-11-18 | 29,35 | 324.000 | 30,15 | 29,31 | 30,15 | 00:00:00 | | 2011-11-21 | 29,45 | 304.800 | 29,57 | 28,73 | 29,20 | 00:00:00 | | 2011-11-22 | 30,00 | 322.900 | 30,20 | 29,01 | 29,88 | 00:00:00 | | 2011-11-23 | 29,92 | 266.100 | 30,00 | 29,50 | 29,71 | 00:00:00 | | 2011-11-24 | 29,83 | 291.100 | 30,09 | 29,10 | 29,75 | 00:00:00 | | 2011-11-25 | 30,19 | 364.200 | 30,42 | 29,51 | 29,83 | 00:00:00 | | 2011-11-28 | 30,30 | 412.100 | 31,20 | 30,12 | 30,59 | 00:00:00 | | 2011-11-29 | 30,05 | 308.600 | 30,69 | 30,05 | 30,31 | 00:00:00 | | 2011-11-30 | 31,51 | 947.900 | 31,87 | 30,75 | 30,91 | 00:00:00 | | 2011-12-01 | 31,29 | 272.600 | 31,82 | 31,16 | 31,50 | 00:00:00 | | 2011-12-02 | 31,29 | 236.600 | 31,60 | 30,89 | 30,89 | 00:00:00 | | 2011-12-05 | 31,26 | 532.900 | 31,51 | 30,60 | 31,50 | 00:00:00 | | 2011-12-06 | 31,90 | 432.900 | 31,90 | 30,81 | 31,38 | 00:00:00 | | 2011-12-07 | 31,22 | 391.200 | 31,98 | 31,02 | 31,61 | 00:00:00 | | 2011-12-08 | 30,76 | 400.900 | 31,60 | 30,56 | 31,46 | 00:00:00 | | 2011-12-09 | 31,42 | 236.100 | 31,43 | 30,51 | 30,71 | 00:00:00 | | 2011-12-12 | 31,61 | 313.900 | 31,98 | 30,55 | 31,46 | 00:00:00 | | 2011-12-13 | 31,89 | 455.100 | 32,07 | 31,37 | 31,60 | 00:00:00 | | 2011-12-14 | 31,99 | 663.800 | 32,32 | 31,53 | 31,89 | 00:00:00 | | 2011-12-15 | 32,62 | 387.600 | 32,90 | 31,52 | 31,98 | 00:00:00 | | 2011-12-16 | 32,74 | 448.200 | 32,93 | 32,21 | 32,90 | 00:00:00 | | 2011-12-19 | 32,50 | 286.700 | 32,98 | 32,33 | 32,34 | 00:00:00 | | 2011-12-20 | 33,15 | 527.500 | 33,22 | 32,60 | 33,00 | 00:00:00 | | 2011-12-21 | 32,98 | 373.400 | 33,20 | 32,61 | 32,79 | 00:00:00 | | 2011-12-22 | 33,15 | 359.700 | 33,33 | 32,50 | 32,98 | 00:00:00 | | 2011-12-23 | 34,15 | 329.300 | 34,43 | 33,00 | 33,30 | 00:00:00 | | 2011-12-26 | 33,80 | 302.300 | 34,29 | 33,65 | 34,29 | 00:00:00 | | 2011-12-27 | 33,95 | 378.300 | 34,13 | 33,47 | 33,80 | 00:00:00 | | 2011-12-28 | 33,35 | 553.800 | 33,99 | 32,72 | 33,79 | 00:00:00 | | 2011-12-29 | 33,05 | 1.399.200 | 33,22 | 32,31 | 33,20 | 00:00:00 | | 2011-12-30 | 33,05 | 0 | 33,05 | 33,05 | 33,05 | 00:00:00 | | 2012-01-02 | 33,20 | 555.900 | 33,60 | 32,03 | 32,49 | 00:00:00 | | 2012-01-03 | 32,84 | 524.000 | 33,51 | 32,69 | 33,46 | 00:00:00 | | 2012-01-04 | 32,55 | 418.400 | 32,98 | 32,32 | 32,84 | 00:00:00 | | 2012-01-05 | 31,82 | 769.200 | 32,51 | 31,20 | 32,40 | 00:00:00 | | 2012-01-06 | 32,10 | 322.000 | 32,47 | 31,52 | 31,82 | 00:00:00 | | 2012-01-09 | 32,25 | 329.600 | 32,40 | 31,83 | 32,25 | 00:00:00 | | 2012-01-10 | 32,00 | 595.600 | 32,57 | 31,97 | 32,32 | 00:00:00 | | 2012-01-11 | 31,86 | 461.600 | 32,00 | 31,53 | 32,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
