|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-04-10 | 21,97 | 1.192.500 | 22,28 | 21,35 | 21,70 | 00:00:00 | | 2013-04-11 | 21,52 | 814.600 | 22,10 | 21,16 | 22,10 | 00:00:00 | | 2013-04-12 | 21,12 | 1.156.900 | 21,70 | 20,78 | 21,58 | 00:00:00 | | 2013-04-15 | 20,71 | 5.803.500 | 21,16 | 20,50 | 20,79 | 00:00:00 | | 2013-04-16 | 21,70 | 1.343.800 | 21,85 | 20,80 | 21,16 | 00:00:00 | | 2013-04-17 | 21,51 | 1.524.500 | 22,15 | 21,33 | 21,43 | 00:00:00 | | 2013-04-18 | 21,85 | 738.700 | 22,00 | 21,21 | 21,26 | 00:00:00 | | 2013-04-19 | 21,81 | 690.100 | 22,08 | 21,59 | 22,06 | 00:00:00 | | 2013-04-22 | 21,55 | 927.800 | 22,08 | 21,50 | 21,94 | 00:00:00 | | 2013-04-23 | 21,90 | 782.400 | 22,24 | 21,37 | 21,64 | 00:00:00 | | 2013-04-24 | 21,55 | 811.700 | 22,14 | 21,50 | 21,61 | 00:00:00 | | 2013-04-25 | 21,43 | 8.340.800 | 22,35 | 21,15 | 21,43 | 00:00:00 | | 2013-04-29 | 20,66 | 1.276.200 | 21,44 | 20,28 | 21,11 | 00:00:00 | | 2013-04-30 | 21,20 | 1.311.700 | 21,58 | 20,38 | 20,57 | 00:00:00 | | 2013-05-02 | 21,21 | 994.900 | 21,56 | 20,94 | 21,10 | 00:00:00 | | 2013-05-03 | 21,51 | 2.013.100 | 22,17 | 21,45 | 21,56 | 00:00:00 | | 2013-05-06 | 21,80 | 1.385.800 | 21,90 | 21,13 | 21,41 | 00:00:00 | | 2013-05-07 | 22,05 | 1.237.700 | 22,14 | 21,63 | 21,63 | 00:00:00 | | 2013-05-08 | 21,80 | 1.062.400 | 22,13 | 21,40 | 21,93 | 00:00:00 | | 2013-05-09 | 21,94 | 1.142.000 | 22,37 | 21,47 | 21,88 | 00:00:00 | | 2013-05-10 | 21,40 | 742.000 | 22,40 | 21,49 | 22,30 | 00:00:00 | | 2013-05-13 | 21,15 | 687.400 | 21,45 | 20,93 | 21,45 | 00:00:00 | | 2013-05-14 | 21,15 | 620.800 | 21,54 | 21,02 | 21,16 | 00:00:00 | | 2013-05-15 | 21,58 | 691.300 | 21,60 | 20,91 | 21,05 | 00:00:00 | | 2013-05-16 | 21,40 | 396.400 | 21,89 | 21,22 | 21,36 | 00:00:00 | | 2013-05-17 | 21,70 | 561.500 | 21,85 | 21,40 | 21,62 | 00:00:00 | | 2013-05-20 | 21,26 | 377.200 | 21,89 | 21,25 | 21,62 | 00:00:00 | | 2013-05-21 | 21,84 | 369.000 | 22,00 | 21,04 | 21,47 | 00:00:00 | | 2013-05-22 | 22,40 | 1.319.300 | 23,00 | 21,84 | 21,84 | 00:00:00 | | 2013-05-23 | 22,09 | 923.800 | 22,59 | 21,94 | 22,37 | 00:00:00 | | 2013-05-24 | 21,86 | 1.789.500 | 21,95 | 21,01 | 21,90 | 00:00:00 | | 2013-05-27 | 21,67 | 385.000 | 21,99 | 21,60 | 21,70 | 00:00:00 | | 2013-05-28 | 21,60 | 949.700 | 21,99 | 21,31 | 21,87 | 00:00:00 | | 2013-05-29 | 21,39 | 917.000 | 21,79 | 21,23 | 21,31 | 00:00:00 | | 2013-05-31 | 20,98 | 4.994.900 | 21,63 | 20,32 | 21,15 | 00:00:00 | | 2013-06-03 | 21,10 | 452.700 | 21,34 | 20,54 | 20,98 | 00:00:00 | | 2013-06-04 | 21,10 | 700.500 | 21,35 | 20,89 | 21,22 | 00:00:00 | | 2013-06-05 | 20,60 | 762.600 | 21,47 | 20,26 | 21,33 | 00:00:00 | | 2013-06-06 | 20,75 | 762.800 | 21,00 | 20,29 | 20,78 | 00:00:00 | | 2013-06-07 | 20,10 | 1.121.600 | 20,78 | 19,92 | 20,22 | 00:00:00 | | 2013-06-10 | 20,40 | 520.900 | 20,83 | 19,62 | 20,10 | 00:00:00 | | 2013-06-11 | 19,78 | 527.400 | 20,31 | 19,67 | 20,28 | 00:00:00 | | 2013-06-12 | 19,70 | 1.442.600 | 20,00 | 19,21 | 19,81 | 00:00:00 | | 2013-06-13 | 19,98 | 948.500 | 20,18 | 19,37 | 19,51 | 00:00:00 | | 2013-06-14 | 19,91 | 619.600 | 20,11 | 19,37 | 20,03 | 00:00:00 | | 2013-06-17 | 20,40 | 842.700 | 20,70 | 19,84 | 19,84 | 00:00:00 | | 2013-06-18 | 20,50 | 523.500 | 20,64 | 19,97 | 20,39 | 00:00:00 | | 2013-06-19 | 19,89 | 840.700 | 20,69 | 19,72 | 20,41 | 00:00:00 | | 2013-06-20 | 19,88 | 1.413.300 | 19,99 | 18,59 | 19,58 | 00:00:00 | | 2013-06-21 | 19,11 | 2.107.900 | 20,20 | 19,04 | 19,56 | 00:00:00 | | 2013-06-24 | 18,92 | 1.869.600 | 19,44 | 17,97 | 19,00 | 00:00:00 | | 2013-06-25 | 19,32 | 713.800 | 19,46 | 18,82 | 18,82 | 00:00:00 | | 2013-06-26 | 19,18 | 790.300 | 19,69 | 19,04 | 19,22 | 00:00:00 | | 2013-06-27 | 19,55 | 829.900 | 19,75 | 19,11 | 19,21 | 00:00:00 | | 2013-06-28 | 19,62 | 1.252.100 | 19,70 | 19,16 | 19,67 | 00:00:00 | | 2013-07-01 | 19,50 | 828.700 | 19,97 | 19,16 | 19,67 | 00:00:00 | | 2013-07-02 | 18,98 | 901.900 | 19,95 | 18,68 | 19,42 | 00:00:00 | | 2013-07-03 | 18,69 | 849.800 | 19,40 | 18,22 | 18,90 | 00:00:00 | | 2013-07-04 | 18,80 | 478.700 | 18,92 | 18,25 | 18,83 | 00:00:00 | | 2013-07-05 | 18,26 | 692.700 | 18,81 | 18,02 | 18,63 | 00:00:00 | | 2013-07-08 | 18,73 | 660.300 | 19,23 | 18,11 | 18,12 | 00:00:00 | | 2013-07-10 | 19,14 | 1.087.300 | 19,49 | 18,83 | 18,88 | 00:00:00 | | 2013-07-11 | 19,60 | 581.800 | 19,70 | 18,97 | 19,39 | 00:00:00 | | 2013-07-12 | 19,54 | 428.400 | 19,72 | 19,15 | 19,40 | 00:00:00 | | 2013-07-15 | 19,78 | 631.100 | 19,88 | 19,29 | 19,39 | 00:00:00 | | 2013-07-16 | 19,60 | 529.300 | 20,14 | 19,58 | 19,96 | 00:00:00 | | 2013-07-17 | 19,69 | 866.800 | 20,07 | 19,51 | 19,56 | 00:00:00 | | 2013-07-18 | 19,88 | 502.400 | 20,06 | 19,50 | 19,51 | 00:00:00 | | 2013-07-19 | 20,46 | 599.600 | 20,46 | 19,62 | 19,71 | 00:00:00 | | 2013-07-22 | 20,56 | 681.100 | 20,66 | 20,30 | 20,30 | 00:00:00 | | 2013-07-23 | 20,89 | 937.500 | 21,25 | 20,73 | 20,83 | 00:00:00 | | 2013-07-24 | 20,65 | 568.600 | 20,94 | 20,56 | 20,94 | 00:00:00 | | 2013-07-25 | 20,85 | 545.500 | 20,97 | 20,48 | 20,50 | 00:00:00 | | 2013-07-29 | 20,40 | 334.500 | 20,70 | 20,35 | 20,70 | 00:00:00 | | 2013-07-30 | 20,23 | 745.200 | 20,51 | 20,02 | 20,46 | 00:00:00 | | 2013-07-31 | 20,09 | 703.000 | 20,39 | 19,91 | 20,39 | 00:00:00 | | 2013-08-01 | 20,05 | 1.089.000 | 20,29 | 19,10 | 20,16 | 00:00:00 | | 2013-08-02 | 19,65 | 889.900 | 20,30 | 19,55 | 19,96 | 00:00:00 | | 2013-08-05 | 19,91 | 627.300 | 20,06 | 19,50 | 19,50 | 00:00:00 | | 2013-08-06 | 20,05 | 1.334.800 | 20,51 | 19,51 | 19,76 | 00:00:00 | | 2013-08-07 | 20,65 | 1.250.700 | 21,20 | 19,80 | 19,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
