|
 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 | | 2012-01-11 | 31,86 | 461.600 | 32,00 | 31,53 | 32,00 | 00:00:00 | | 2012-01-12 | 32,58 | 335.800 | 32,58 | 31,50 | 32,05 | 00:00:00 | | 2012-01-13 | 31,89 | 435.400 | 32,87 | 31,50 | 32,58 | 00:00:00 | | 2012-01-16 | 31,71 | 249.900 | 31,84 | 31,34 | 31,84 | 00:00:00 | | 2012-01-17 | 32,22 | 289.900 | 32,32 | 31,64 | 32,32 | 00:00:00 | | 2012-01-18 | 33,40 | 753.200 | 33,40 | 32,00 | 32,22 | 00:00:00 | | 2012-01-19 | 32,88 | 672.300 | 34,33 | 32,70 | 33,39 | 00:00:00 | | 2012-01-20 | 32,63 | 1.072.400 | 33,00 | 32,30 | 33,00 | 00:00:00 | | 2012-01-23 | 31,80 | 433.600 | 32,75 | 31,80 | 32,47 | 00:00:00 | | 2012-01-24 | 32,30 | 694.500 | 32,54 | 31,80 | 31,80 | 00:00:00 | | 2012-01-25 | 32,30 | 0 | 32,30 | 32,30 | 32,30 | 00:00:00 | | 2012-01-26 | 33,09 | 508.200 | 33,13 | 32,58 | 32,75 | 00:00:00 | | 2012-01-27 | 33,10 | 316.500 | 33,27 | 32,60 | 33,03 | 00:00:00 | | 2012-01-30 | 32,93 | 522.700 | 32,99 | 32,26 | 32,70 | 00:00:00 | | 2012-01-31 | 32,80 | 668.800 | 33,32 | 32,70 | 32,98 | 00:00:00 | | 2012-02-01 | 33,17 | 539.400 | 33,31 | 32,74 | 33,30 | 00:00:00 | | 2012-02-02 | 33,01 | 381.700 | 33,31 | 32,64 | 33,25 | 00:00:00 | | 2012-02-03 | 33,34 | 413.900 | 33,49 | 32,61 | 32,65 | 00:00:00 | | 2012-02-06 | 33,41 | 812.800 | 33,41 | 32,45 | 33,33 | 00:00:00 | | 2012-02-07 | 34,90 | 826.200 | 34,90 | 33,25 | 33,25 | 00:00:00 | | 2012-02-08 | 35,64 | 813.600 | 35,99 | 34,50 | 34,85 | 00:00:00 | | 2012-02-09 | 35,82 | 611.500 | 36,08 | 35,10 | 35,95 | 00:00:00 | | 2012-02-10 | 36,75 | 1.766.000 | 38,00 | 35,20 | 35,20 | 00:00:00 | | 2012-02-13 | 36,05 | 561.900 | 37,65 | 35,75 | 37,65 | 00:00:00 | | 2012-02-14 | 35,80 | 522.200 | 36,14 | 35,25 | 36,14 | 00:00:00 | | 2012-02-15 | 36,80 | 682.100 | 36,94 | 36,13 | 36,15 | 00:00:00 | | 2012-02-16 | 37,05 | 661.400 | 37,38 | 36,70 | 36,80 | 00:00:00 | | 2012-02-17 | 37,65 | 518.400 | 37,82 | 36,90 | 37,30 | 00:00:00 | | 2012-02-20 | 37,65 | 0 | 37,65 | 37,65 | 37,65 | 00:00:00 | | 2012-02-21 | 37,65 | 0 | 37,65 | 37,65 | 37,65 | 00:00:00 | | 2012-02-22 | 37,90 | 198.900 | 38,11 | 37,00 | 37,90 | 00:00:00 | | 2012-02-23 | 36,93 | 522.500 | 38,20 | 36,70 | 37,50 | 00:00:00 | | 2012-02-24 | 37,08 | 546.900 | 37,37 | 36,82 | 36,92 | 00:00:00 | | 2012-02-27 | 36,82 | 345.700 | 37,64 | 36,34 | 37,08 | 00:00:00 | | 2012-02-28 | 37,61 | 530.400 | 37,88 | 36,70 | 36,81 | 00:00:00 | | 2012-02-29 | 37,61 | 710.900 | 37,74 | 36,83 | 37,42 | 00:00:00 | | 2012-03-01 | 37,74 | 283.600 | 37,96 | 37,08 | 37,61 | 00:00:00 | | 2012-03-02 | 37,50 | 328.400 | 37,96 | 37,23 | 37,96 | 00:00:00 | | 2012-03-05 | 37,02 | 282.200 | 37,88 | 36,51 | 37,65 | 00:00:00 | | 2012-03-06 | 36,30 | 349.300 | 36,67 | 35,66 | 36,40 | 00:00:00 | | 2012-03-07 | 36,60 | 275.500 | 36,80 | 36,35 | 36,49 | 00:00:00 | | 2012-03-08 | 36,62 | 333.500 | 37,58 | 36,18 | 37,04 | 00:00:00 | | 2012-03-09 | 37,49 | 1.007.400 | 37,60 | 36,45 | 36,71 | 00:00:00 | | 2012-03-12 | 37,67 | 375.100 | 37,82 | 37,12 | 37,12 | 00:00:00 | | 2012-03-13 | 38,00 | 626.600 | 38,40 | 37,50 | 37,73 | 00:00:00 | | 2012-03-14 | 37,68 | 380.100 | 38,40 | 37,27 | 38,05 | 00:00:00 | | 2012-03-15 | 37,18 | 247.000 | 38,28 | 37,03 | 37,49 | 00:00:00 | | 2012-03-16 | 36,56 | 344.400 | 37,61 | 36,36 | 37,50 | 00:00:00 | | 2012-03-19 | 36,90 | 467.100 | 37,20 | 36,25 | 36,50 | 00:00:00 | | 2012-03-20 | 37,27 | 836.000 | 37,39 | 36,57 | 36,57 | 00:00:00 | | 2012-03-21 | 37,00 | 640.100 | 37,58 | 36,72 | 37,03 | 00:00:00 | | 2012-03-22 | 37,08 | 268.800 | 37,30 | 36,72 | 36,80 | 00:00:00 | | 2012-03-23 | 37,30 | 623.000 | 37,47 | 37,10 | 37,35 | 00:00:00 | | 2012-03-26 | 36,85 | 669.700 | 37,64 | 36,70 | 37,64 | 00:00:00 | | 2012-03-27 | 36,22 | 634.400 | 37,00 | 36,03 | 36,93 | 00:00:00 | | 2012-03-28 | 35,48 | 807.400 | 36,25 | 35,16 | 36,24 | 00:00:00 | | 2012-03-29 | 36,60 | 1.195.700 | 36,60 | 35,20 | 35,48 | 00:00:00 | | 2012-03-30 | 36,68 | 700.800 | 36,78 | 36,02 | 36,78 | 00:00:00 | | 2012-04-02 | 37,10 | 753.500 | 37,38 | 36,40 | 36,42 | 00:00:00 | | 2012-04-03 | 37,05 | 609.800 | 37,46 | 36,40 | 37,09 | 00:00:00 | | 2012-04-04 | 36,90 | 632.700 | 37,18 | 36,05 | 36,89 | 00:00:00 | | 2012-04-05 | 37,20 | 911.800 | 37,48 | 36,55 | 36,89 | 00:00:00 | | 2012-04-06 | 37,20 | 0 | 37,20 | 37,20 | 37,20 | 00:00:00 | | 2012-04-09 | 36,89 | 424.200 | 37,02 | 36,53 | 36,53 | 00:00:00 | | 2012-04-10 | 36,75 | 298.100 | 36,89 | 36,37 | 36,74 | 00:00:00 | | 2012-04-11 | 36,15 | 514.900 | 37,00 | 36,05 | 37,00 | 00:00:00 | | 2012-04-12 | 36,29 | 383.700 | 36,74 | 35,20 | 35,36 | 00:00:00 | | 2012-04-13 | 36,75 | 518.100 | 36,78 | 36,00 | 36,00 | 00:00:00 | | 2012-04-16 | 37,00 | 609.200 | 37,29 | 36,19 | 36,80 | 00:00:00 | | 2012-04-17 | 37,10 | 439.700 | 37,40 | 36,72 | 37,38 | 00:00:00 | | 2012-04-18 | 37,17 | 797.100 | 37,40 | 36,88 | 37,07 | 00:00:00 | | 2012-04-19 | 36,90 | 295.600 | 37,17 | 36,54 | 36,81 | 00:00:00 | | 2012-04-20 | 37,15 | 703.900 | 37,45 | 36,73 | 37,00 | 00:00:00 | | 2012-04-23 | 36,61 | 480.600 | 36,99 | 35,89 | 36,76 | 00:00:00 | | 2012-04-24 | 36,00 | 1.176.900 | 37,02 | 35,18 | 36,60 | 00:00:00 | | 2012-04-25 | 36,45 | 800.500 | 36,48 | 35,26 | 36,25 | 00:00:00 | | 2012-04-26 | 35,60 | 702.400 | 35,86 | 34,30 | 35,19 | 00:00:00 | | 2012-04-27 | 36,10 | 723.800 | 36,30 | 35,34 | 36,20 | 00:00:00 | | 2012-04-30 | 36,30 | 709.300 | 36,39 | 35,44 | 35,44 | 00:00:00 | | 2012-05-01 | 36,30 | 0 | 36,30 | 36,30 | 36,30 | 00:00:00 | | 2012-05-02 | 36,70 | 430.400 | 36,90 | 35,84 | 35,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
