|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-02 | 36,70 | 430.400 | 36,90 | 35,84 | 35,84 | 00:00:00 | | 2012-05-03 | 36,20 | 358.700 | 36,87 | 36,02 | 36,84 | 00:00:00 | | 2012-05-04 | 35,78 | 835.600 | 36,44 | 35,73 | 36,38 | 00:00:00 | | 2012-05-07 | 36,00 | 1.140.600 | 36,21 | 34,70 | 35,14 | 00:00:00 | | 2012-05-08 | 36,05 | 1.130.400 | 36,12 | 35,46 | 35,80 | 00:00:00 | | 2012-05-09 | 36,10 | 565.600 | 36,79 | 35,60 | 35,73 | 00:00:00 | | 2012-05-10 | 37,04 | 1.639.200 | 37,27 | 36,09 | 36,47 | 00:00:00 | | 2012-05-11 | 37,15 | 999.000 | 37,67 | 36,89 | 37,05 | 00:00:00 | | 2012-05-14 | 35,00 | 1.453.000 | 38,11 | 34,70 | 37,40 | 00:00:00 | | 2012-05-15 | 35,00 | 1.052.300 | 36,09 | 34,22 | 35,00 | 00:00:00 | | 2012-05-16 | 34,96 | 1.108.500 | 35,39 | 34,33 | 35,05 | 00:00:00 | | 2012-05-17 | 33,60 | 1.209.500 | 35,49 | 33,37 | 35,16 | 00:00:00 | | 2012-05-18 | 33,70 | 1.345.000 | 34,20 | 33,07 | 33,55 | 00:00:00 | | 2012-05-21 | 33,50 | 662.500 | 33,84 | 33,00 | 33,70 | 00:00:00 | | 2012-05-22 | 32,80 | 633.900 | 33,46 | 32,40 | 33,16 | 00:00:00 | | 2012-05-23 | 33,50 | 1.250.900 | 33,72 | 32,39 | 33,04 | 00:00:00 | | 2012-05-24 | 34,00 | 770.200 | 34,30 | 33,04 | 33,10 | 00:00:00 | | 2012-05-25 | 33,52 | 995.400 | 34,25 | 33,06 | 34,00 | 00:00:00 | | 2012-05-28 | 33,99 | 386.400 | 34,20 | 33,42 | 33,52 | 00:00:00 | | 2012-05-29 | 33,56 | 447.600 | 34,15 | 33,50 | 34,14 | 00:00:00 | | 2012-05-30 | 34,00 | 402.900 | 34,15 | 33,10 | 33,40 | 00:00:00 | | 2012-05-31 | 34,79 | 1.004.700 | 35,39 | 33,75 | 33,75 | 00:00:00 | | 2012-06-01 | 34,03 | 505.800 | 34,67 | 33,71 | 34,10 | 00:00:00 | | 2012-06-04 | 34,86 | 563.400 | 35,21 | 34,26 | 34,26 | 00:00:00 | | 2012-06-05 | 34,31 | 312.600 | 35,18 | 34,27 | 34,74 | 00:00:00 | | 2012-06-06 | 34,74 | 942.100 | 34,74 | 33,99 | 34,01 | 00:00:00 | | 2012-06-07 | 34,74 | 0 | 34,74 | 34,74 | 34,74 | 00:00:00 | | 2012-06-08 | 34,58 | 444.200 | 35,00 | 34,10 | 34,30 | 00:00:00 | | 2012-06-11 | 34,80 | 469.700 | 35,16 | 34,20 | 34,75 | 00:00:00 | | 2012-06-12 | 34,91 | 344.200 | 35,05 | 34,68 | 34,80 | 00:00:00 | | 2012-06-13 | 34,95 | 1.133.500 | 35,34 | 34,66 | 34,66 | 00:00:00 | | 2012-06-14 | 35,15 | 469.900 | 35,27 | 34,66 | 34,71 | 00:00:00 | | 2012-06-15 | 35,06 | 415.600 | 35,29 | 34,60 | 35,15 | 00:00:00 | | 2012-06-18 | 35,00 | 620.900 | 35,28 | 34,69 | 34,70 | 00:00:00 | | 2012-06-19 | 35,80 | 1.201.800 | 36,04 | 35,10 | 35,20 | 00:00:00 | | 2012-06-20 | 35,20 | 675.500 | 36,13 | 35,09 | 36,00 | 00:00:00 | | 2012-06-21 | 35,06 | 458.700 | 35,50 | 34,88 | 35,37 | 00:00:00 | | 2012-06-22 | 35,10 | 349.400 | 35,47 | 34,20 | 35,47 | 00:00:00 | | 2012-06-25 | 34,57 | 82.900 | 35,00 | 34,46 | 35,00 | 00:00:00 | | 2012-06-26 | 35,78 | 685.300 | 35,95 | 34,57 | 34,95 | 00:00:00 | | 2012-06-27 | 35,93 | 584.700 | 36,48 | 35,26 | 35,58 | 00:00:00 | | 2012-06-28 | 36,60 | 800.900 | 36,75 | 35,92 | 35,95 | 00:00:00 | | 2012-06-29 | 36,70 | 731.900 | 37,47 | 36,35 | 36,89 | 00:00:00 | | 2012-07-02 | 36,50 | 210.200 | 36,73 | 36,21 | 36,55 | 00:00:00 | | 2012-07-03 | 35,81 | 610.600 | 36,80 | 35,80 | 36,51 | 00:00:00 | | 2012-07-04 | 36,50 | 166.100 | 36,58 | 35,46 | 35,46 | 00:00:00 | | 2012-07-05 | 37,24 | 598.500 | 37,35 | 36,42 | 36,68 | 00:00:00 | | 2012-07-06 | 37,28 | 674.000 | 37,28 | 36,95 | 37,10 | 00:00:00 | | 2012-07-09 | 37,28 | 0 | 37,28 | 37,28 | 37,28 | 00:00:00 | | 2012-07-10 | 36,40 | 471.700 | 37,28 | 36,10 | 37,28 | 00:00:00 | | 2012-07-11 | 35,45 | 722.200 | 36,89 | 35,21 | 36,22 | 00:00:00 | | 2012-07-12 | 36,40 | 638.700 | 36,40 | 34,90 | 34,90 | 00:00:00 | | 2012-07-13 | 36,80 | 366.400 | 36,84 | 35,97 | 35,97 | 00:00:00 | | 2012-07-16 | 37,24 | 757.200 | 37,57 | 36,84 | 36,93 | 00:00:00 | | 2012-07-17 | 38,45 | 1.266.500 | 38,45 | 36,80 | 37,44 | 00:00:00 | | 2012-07-18 | 38,13 | 937.100 | 38,81 | 38,07 | 38,62 | 00:00:00 | | 2012-07-19 | 38,00 | 556.300 | 38,13 | 37,54 | 37,60 | 00:00:00 | | 2012-07-20 | 36,80 | 1.183.200 | 38,00 | 36,75 | 37,89 | 00:00:00 | | 2012-07-23 | 36,92 | 671.700 | 36,92 | 35,75 | 35,82 | 00:00:00 | | 2012-07-24 | 36,99 | 306.600 | 37,21 | 36,37 | 36,91 | 00:00:00 | | 2012-07-25 | 36,66 | 933.700 | 37,39 | 36,55 | 37,39 | 00:00:00 | | 2012-07-26 | 37,12 | 862.800 | 37,46 | 36,62 | 37,21 | 00:00:00 | | 2012-07-27 | 37,70 | 901.400 | 38,48 | 37,29 | 37,64 | 00:00:00 | | 2012-07-30 | 38,01 | 694.600 | 38,13 | 37,40 | 37,70 | 00:00:00 | | 2012-07-31 | 37,28 | 910.600 | 38,48 | 37,07 | 38,15 | 00:00:00 | | 2012-08-01 | 37,25 | 572.200 | 37,68 | 37,11 | 37,11 | 00:00:00 | | 2012-08-02 | 36,25 | 617.800 | 37,57 | 36,06 | 37,13 | 00:00:00 | | 2012-08-03 | 36,64 | 390.700 | 37,19 | 36,20 | 37,13 | 00:00:00 | | 2012-08-06 | 37,00 | 1.161.700 | 37,37 | 36,46 | 37,01 | 00:00:00 | | 2012-08-07 | 36,65 | 418.300 | 37,49 | 36,55 | 37,00 | 00:00:00 | | 2012-08-08 | 35,70 | 914.800 | 37,35 | 35,54 | 37,35 | 00:00:00 | | 2012-08-09 | 36,76 | 395.400 | 36,76 | 35,25 | 35,32 | 00:00:00 | | 2012-08-10 | 37,28 | 778.100 | 37,52 | 36,30 | 36,71 | 00:00:00 | | 2012-08-13 | 37,90 | 968.800 | 37,99 | 37,02 | 37,99 | 00:00:00 | | 2012-08-14 | 38,16 | 1.268.400 | 38,34 | 37,76 | 37,87 | 00:00:00 | | 2012-08-15 | 38,10 | 802.900 | 38,10 | 37,34 | 37,86 | 00:00:00 | | 2012-08-16 | 38,40 | 431.800 | 38,44 | 37,81 | 38,25 | 00:00:00 | | 2012-08-17 | 36,75 | 1.152.200 | 38,66 | 36,39 | 38,60 | 00:00:00 | | 2012-08-20 | 37,10 | 690.100 | 37,48 | 35,80 | 37,48 | 00:00:00 | | 2012-08-21 | 36,85 | 457.000 | 37,34 | 36,67 | 37,20 | 00:00:00 | | 2012-08-22 | 36,50 | 813.300 | 36,84 | 35,86 | 36,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
