|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-20 | 20,32 | 0 | 20,32 | 20,32 | 20,32 | 00:00:00 | | 2006-11-21 | 21,00 | 1.279.500 | 21,21 | 20,30 | 20,30 | 00:00:00 | | 2006-11-22 | 21,60 | 1.499.900 | 21,85 | 20,95 | 20,95 | 00:00:00 | | 2006-11-23 | 21,89 | 500.000 | 21,89 | 21,15 | 21,74 | 00:00:00 | | 2006-11-24 | 21,80 | 579.500 | 21,96 | 21,23 | 21,50 | 00:00:00 | | 2006-11-27 | 21,06 | 1.161.800 | 21,70 | 20,80 | 21,41 | 00:00:00 | | 2006-11-28 | 21,70 | 769.600 | 21,70 | 20,95 | 21,14 | 00:00:00 | | 2006-11-29 | 22,30 | 1.460.700 | 22,30 | 21,81 | 21,94 | 00:00:00 | | 2006-11-30 | 21,98 | 3.457.400 | 22,70 | 21,98 | 22,30 | 00:00:00 | | 2006-12-01 | 21,51 | 634.600 | 22,39 | 20,91 | 22,00 | 00:00:00 | | 2006-12-04 | 22,27 | 757.900 | 22,27 | 21,52 | 21,90 | 00:00:00 | | 2006-12-05 | 22,79 | 883.500 | 22,90 | 22,07 | 22,27 | 00:00:00 | | 2006-12-06 | 22,59 | 421.600 | 22,90 | 22,29 | 22,80 | 00:00:00 | | 2006-12-07 | 22,90 | 724.200 | 22,90 | 22,20 | 22,90 | 00:00:00 | | 2006-12-08 | 22,80 | 488.900 | 22,90 | 22,40 | 22,78 | 00:00:00 | | 2006-12-11 | 23,00 | 371.700 | 23,00 | 22,66 | 22,89 | 00:00:00 | | 2006-12-12 | 23,14 | 791.500 | 23,35 | 22,73 | 22,90 | 00:00:00 | | 2006-12-13 | 23,40 | 1.449.200 | 23,49 | 23,00 | 23,31 | 00:00:00 | | 2006-12-14 | 23,80 | 694.200 | 23,90 | 23,10 | 23,38 | 00:00:00 | | 2006-12-15 | 23,75 | 524.900 | 24,20 | 23,50 | 24,00 | 00:00:00 | | 2006-12-18 | 23,80 | 1.338.500 | 24,05 | 23,40 | 24,05 | 00:00:00 | | 2006-12-19 | 23,50 | 958.600 | 23,50 | 22,80 | 23,27 | 00:00:00 | | 2006-12-20 | 23,84 | 1.158.900 | 23,88 | 23,51 | 23,60 | 00:00:00 | | 2006-12-21 | 23,75 | 861.300 | 23,89 | 23,55 | 23,55 | 00:00:00 | | 2006-12-22 | 23,85 | 1.158.200 | 23,99 | 23,49 | 23,75 | 00:00:00 | | 2006-12-25 | 23,85 | 0 | 23,85 | 23,85 | 23,85 | 00:00:00 | | 2006-12-26 | 23,91 | 206.600 | 24,00 | 23,54 | 23,98 | 00:00:00 | | 2006-12-27 | 24,55 | 917.400 | 24,55 | 23,90 | 23,90 | 00:00:00 | | 2006-12-28 | 25,00 | 2.003.500 | 25,10 | 24,16 | 24,16 | 00:00:00 | | 2006-12-29 | 25,00 | 0 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2007-01-01 | 25,00 | 0 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2007-01-02 | 25,10 | 538.000 | 25,50 | 24,90 | 25,00 | 00:00:00 | | 2007-01-03 | 24,95 | 481.600 | 25,09 | 24,21 | 25,09 | 00:00:00 | | 2007-01-04 | 24,80 | 698.900 | 24,93 | 24,22 | 24,93 | 00:00:00 | | 2007-01-05 | 24,30 | 1.413.700 | 24,70 | 23,05 | 24,35 | 00:00:00 | | 2007-01-08 | 23,89 | 1.173.300 | 24,65 | 23,40 | 24,15 | 00:00:00 | | 2007-01-09 | 23,70 | 1.194.100 | 23,95 | 22,79 | 23,72 | 00:00:00 | | 2007-01-10 | 23,40 | 1.184.200 | 23,87 | 22,55 | 23,20 | 00:00:00 | | 2007-01-11 | 23,85 | 551.600 | 23,99 | 23,01 | 23,40 | 00:00:00 | | 2007-01-12 | 23,30 | 1.767.300 | 24,20 | 23,01 | 23,90 | 00:00:00 | | 2007-01-15 | 23,40 | 279.600 | 23,79 | 23,10 | 23,50 | 00:00:00 | | 2007-01-16 | 23,20 | 393.500 | 23,30 | 22,94 | 23,08 | 00:00:00 | | 2007-01-17 | 23,15 | 412.000 | 23,30 | 22,80 | 23,27 | 00:00:00 | | 2007-01-18 | 23,15 | 358.500 | 23,83 | 22,70 | 23,30 | 00:00:00 | | 2007-01-19 | 23,79 | 497.300 | 23,79 | 23,12 | 23,30 | 00:00:00 | | 2007-01-22 | 24,20 | 356.300 | 24,20 | 23,51 | 23,78 | 00:00:00 | | 2007-01-23 | 24,60 | 228.800 | 24,60 | 23,60 | 23,99 | 00:00:00 | | 2007-01-24 | 24,85 | 853.000 | 24,85 | 24,40 | 24,55 | 00:00:00 | | 2007-01-25 | 24,85 | 0 | 24,85 | 24,85 | 24,85 | 00:00:00 | | 2007-01-26 | 24,64 | 580.600 | 24,65 | 23,64 | 24,36 | 00:00:00 | | 2007-01-29 | 24,00 | 405.200 | 24,75 | 23,81 | 24,75 | 00:00:00 | | 2007-01-30 | 24,17 | 709.400 | 24,34 | 24,00 | 24,11 | 00:00:00 | | 2007-01-31 | 24,70 | 1.276.100 | 24,70 | 23,82 | 24,00 | 00:00:00 | | 2007-02-01 | 24,50 | 1.392.200 | 25,50 | 24,02 | 24,90 | 00:00:00 | | 2007-02-02 | 24,20 | 476.400 | 24,90 | 24,06 | 24,60 | 00:00:00 | | 2007-02-05 | 23,90 | 561.100 | 24,20 | 23,85 | 24,20 | 00:00:00 | | 2007-02-06 | 23,45 | 1.217.300 | 24,08 | 23,45 | 23,95 | 00:00:00 | | 2007-02-07 | 23,25 | 731.600 | 23,50 | 22,70 | 23,50 | 00:00:00 | | 2007-02-08 | 23,59 | 1.592.100 | 23,59 | 22,70 | 22,95 | 00:00:00 | | 2007-02-09 | 23,06 | 1.321.600 | 23,53 | 23,04 | 23,37 | 00:00:00 | | 2007-02-12 | 22,70 | 945.200 | 23,17 | 22,60 | 22,95 | 00:00:00 | | 2007-02-13 | 23,20 | 1.434.100 | 23,20 | 22,45 | 22,70 | 00:00:00 | | 2007-02-14 | 24,30 | 1.460.100 | 24,39 | 23,10 | 23,48 | 00:00:00 | | 2007-02-15 | 25,75 | 5.310.400 | 26,05 | 24,19 | 24,30 | 00:00:00 | | 2007-02-16 | 25,70 | 1.163.800 | 26,40 | 25,50 | 25,60 | 00:00:00 | | 2007-02-19 | 25,70 | 0 | 25,70 | 25,70 | 25,70 | 00:00:00 | | 2007-02-20 | 25,70 | 0 | 25,70 | 25,70 | 25,70 | 00:00:00 | | 2007-02-21 | 25,84 | 657.300 | 26,40 | 25,31 | 25,70 | 00:00:00 | | 2007-02-22 | 25,78 | 795.400 | 26,00 | 25,36 | 26,00 | 00:00:00 | | 2007-02-23 | 25,49 | 553.200 | 25,81 | 25,21 | 25,80 | 00:00:00 | | 2007-02-26 | 25,85 | 767.700 | 25,85 | 25,11 | 25,49 | 00:00:00 | | 2007-02-27 | 24,20 | 1.785.600 | 24,98 | 22,90 | 24,98 | 00:00:00 | | 2007-02-28 | 25,05 | 1.634.500 | 25,05 | 23,50 | 24,20 | 00:00:00 | | 2007-03-01 | 25,00 | 1.001.700 | 25,00 | 23,30 | 24,49 | 00:00:00 | | 2007-03-02 | 24,20 | 1.131.900 | 24,89 | 23,75 | 24,53 | 00:00:00 | | 2007-03-05 | 23,00 | 1.640.500 | 24,10 | 22,90 | 23,46 | 00:00:00 | | 2007-03-06 | 25,00 | 832.400 | 25,00 | 23,13 | 23,94 | 00:00:00 | | 2007-03-07 | 25,80 | 1.665.200 | 26,15 | 25,00 | 25,10 | 00:00:00 | | 2007-03-08 | 26,80 | 1.577.600 | 27,00 | 26,00 | 26,25 | 00:00:00 | | 2007-03-09 | 26,90 | 1.473.900 | 27,80 | 26,50 | 26,96 | 00:00:00 | | 2007-03-12 | 26,90 | 946.300 | 27,37 | 26,61 | 27,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
