|
 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 | | 2013-08-07 | 20,65 | 1.250.700 | 21,20 | 19,80 | 19,85 | 00:00:00 | | 2013-08-08 | 21,03 | 952.500 | 21,40 | 20,35 | 20,81 | 00:00:00 | | 2013-08-09 | 21,50 | 998.000 | 21,95 | 21,18 | 21,19 | 00:00:00 | | 2013-08-12 | 21,39 | 1.622.200 | 21,98 | 21,32 | 21,67 | 00:00:00 | | 2013-08-13 | 21,49 | 1.085.200 | 21,95 | 21,11 | 21,67 | 00:00:00 | | 2013-08-14 | 21,50 | 1.668.700 | 21,66 | 21,14 | 21,60 | 00:00:00 | | 2013-08-15 | 21,26 | 998.200 | 21,64 | 20,86 | 21,60 | 00:00:00 | | 2013-08-16 | 20,86 | 560.400 | 21,32 | 20,65 | 20,96 | 00:00:00 | | 2013-08-19 | 20,40 | 1.010.400 | 21,15 | 20,28 | 21,08 | 00:00:00 | | 2013-08-20 | 20,34 | 844.600 | 20,69 | 20,18 | 20,35 | 00:00:00 | | 2013-08-21 | 20,55 | 751.300 | 20,74 | 20,03 | 20,06 | 00:00:00 | | 2013-08-22 | 20,60 | 450.200 | 20,99 | 20,35 | 20,84 | 00:00:00 | | 2013-08-23 | 20,79 | 616.400 | 20,92 | 20,26 | 20,57 | 00:00:00 | | 2013-08-26 | 20,66 | 427.700 | 20,99 | 20,52 | 20,79 | 00:00:00 | | 2013-08-27 | 20,66 | 604.900 | 20,84 | 20,34 | 20,40 | 00:00:00 | | 2013-08-28 | 20,55 | 538.600 | 20,90 | 20,37 | 20,55 | 00:00:00 | | 2013-08-29 | 20,92 | 882.200 | 21,30 | 20,50 | 20,50 | 00:00:00 | | 2013-08-30 | 21,27 | 1.416.300 | 21,30 | 20,50 | 20,50 | 00:00:00 | | 2013-09-02 | 21,60 | 846.700 | 21,88 | 21,28 | 21,49 | 00:00:00 | | 2013-09-03 | 21,90 | 1.141.300 | 21,98 | 21,40 | 21,60 | 00:00:00 | | 2013-09-04 | 22,02 | 1.270.400 | 22,15 | 21,73 | 21,99 | 00:00:00 | | 2013-09-05 | 22,68 | 1.365.800 | 22,94 | 21,97 | 22,02 | 00:00:00 | | 2013-09-06 | 22,80 | 1.052.000 | 22,90 | 22,18 | 22,72 | 00:00:00 | | 2013-09-09 | 23,08 | 1.018.200 | 23,38 | 22,78 | 22,79 | 00:00:00 | | 2013-09-10 | 23,11 | 760.800 | 23,58 | 22,76 | 23,07 | 00:00:00 | | 2013-09-11 | 23,13 | 788.100 | 23,17 | 22,65 | 23,09 | 00:00:00 | | 2013-09-12 | 23,09 | 622.600 | 23,21 | 22,80 | 22,95 | 00:00:00 | | 2013-09-13 | 23,28 | 598.800 | 23,37 | 22,80 | 22,91 | 00:00:00 | | 2013-09-16 | 23,64 | 617.000 | 23,94 | 23,20 | 23,25 | 00:00:00 | | 2013-09-17 | 23,61 | 978.700 | 23,93 | 23,50 | 23,64 | 00:00:00 | | 2013-09-18 | 23,65 | 1.439.000 | 24,21 | 23,33 | 23,55 | 00:00:00 | | 2013-09-19 | 23,63 | 359.200 | 23,85 | 23,35 | 23,85 | 00:00:00 | | 2013-09-20 | 23,57 | 651.100 | 23,85 | 23,15 | 23,49 | 00:00:00 | | 2013-09-23 | 23,79 | 383.300 | 23,85 | 23,15 | 23,49 | 00:00:00 | | 2013-09-24 | 24,28 | 948.200 | 24,45 | 23,15 | 23,49 | 00:00:00 | | 2013-09-25 | 24,00 | 1.761.600 | 24,28 | 23,77 | 24,06 | 00:00:00 | | 2013-09-26 | 23,25 | 1.167.200 | 24,19 | 23,25 | 24,19 | 00:00:00 | | 2013-09-27 | 23,40 | 841.800 | 23,72 | 23,30 | 23,38 | 00:00:00 | | 2013-09-30 | 23,65 | 1.204.500 | 23,72 | 22,95 | 23,38 | 00:00:00 | | 2013-10-01 | 23,42 | 591.900 | 23,65 | 23,19 | 23,65 | 00:00:00 | | 2013-10-02 | 23,30 | 282.900 | 23,55 | 23,18 | 23,42 | 00:00:00 | | 2013-10-03 | 22,60 | 913.400 | 23,24 | 22,52 | 23,24 | 00:00:00 | | 2013-10-04 | 21,96 | 948.700 | 22,70 | 21,91 | 22,58 | 00:00:00 | | 2013-10-07 | 21,77 | 1.541.500 | 22,20 | 21,53 | 22,06 | 00:00:00 | | 2013-10-08 | 21,65 | 797.900 | 22,15 | 21,36 | 21,79 | 00:00:00 | | 2013-10-09 | 22,15 | 619.800 | 22,33 | 21,66 | 21,66 | 00:00:00 | | 2013-10-10 | 22,30 | 512.500 | 22,73 | 22,07 | 22,16 | 00:00:00 | | 2013-10-11 | 22,10 | 341.600 | 22,39 | 22,01 | 22,32 | 00:00:00 | | 2013-10-14 | 22,56 | 775.900 | 22,62 | 21,87 | 22,10 | 00:00:00 | | 2013-10-15 | 22,87 | 703.100 | 22,98 | 22,42 | 22,55 | 00:00:00 | | 2013-10-16 | 22,60 | 759.200 | 22,90 | 22,48 | 22,89 | 00:00:00 | | 2013-10-17 | 22,59 | 444.600 | 22,79 | 22,44 | 22,73 | 00:00:00 | | 2013-10-18 | 22,55 | 810.800 | 22,90 | 22,30 | 22,57 | 00:00:00 | | 2013-10-21 | 22,40 | 447.900 | 22,66 | 22,01 | 22,52 | 00:00:00 | | 2013-10-22 | 22,30 | 599.600 | 22,63 | 22,11 | 22,41 | 00:00:00 | | 2013-10-23 | 22,28 | 432.200 | 22,41 | 22,00 | 22,34 | 00:00:00 | | 2013-10-24 | 22,30 | 410.400 | 22,42 | 22,00 | 22,40 | 00:00:00 | | 2013-10-25 | 22,22 | 412.300 | 22,39 | 22,02 | 22,15 | 00:00:00 | | 2013-10-28 | 22,40 | 282.800 | 22,80 | 22,23 | 22,23 | 00:00:00 | | 2013-10-29 | 22,49 | 278.300 | 22,61 | 22,34 | 22,46 | 00:00:00 | | 2013-10-30 | 22,93 | 601.100 | 23,10 | 22,35 | 22,51 | 00:00:00 | | 2013-10-31 | 23,43 | 1.001.600 | 23,43 | 22,52 | 22,97 | 00:00:00 | | 2013-11-01 | 23,24 | 842.400 | 23,46 | 22,96 | 23,32 | 00:00:00 | | 2013-11-04 | 23,17 | 206.800 | 23,43 | 23,03 | 23,43 | 00:00:00 | | 2013-11-05 | 23,00 | 1.966.300 | 23,34 | 22,80 | 23,34 | 00:00:00 | | 2013-11-06 | 23,07 | 666.900 | 23,17 | 22,67 | 23,17 | 00:00:00 | | 2013-11-07 | 22,42 | 928.300 | 23,01 | 22,15 | 23,00 | 00:00:00 | | 2013-11-08 | 22,29 | 734.200 | 22,49 | 21,29 | 22,27 | 00:00:00 | | 2013-11-11 | 22,15 | 498.200 | 22,43 | 21,96 | 22,43 | 00:00:00 | | 2013-11-12 | 22,16 | 703.600 | 22,27 | 21,80 | 22,13 | 00:00:00 | | 2013-11-13 | 22,80 | 716.900 | 22,88 | 21,91 | 22,10 | 00:00:00 | | 2013-11-14 | 23,33 | 622.100 | 23,35 | 22,68 | 22,68 | 00:00:00 | | 2013-11-18 | 23,70 | 698.100 | 24,13 | 23,35 | 23,39 | 00:00:00 | | 2013-11-19 | 23,15 | 1.401.500 | 23,85 | 23,03 | 23,72 | 00:00:00 | | 2013-11-21 | 23,35 | 491.600 | 23,58 | 22,78 | 23,10 | 00:00:00 | | 2013-11-22 | 23,02 | 426.400 | 23,37 | 22,96 | 23,18 | 00:00:00 | | 2013-11-25 | 22,87 | 366.300 | 23,15 | 22,87 | 23,15 | 00:00:00 | | 2013-11-26 | 23,00 | 644.500 | 23,03 | 22,61 | 22,70 | 00:00:00 | | 2013-11-27 | 22,96 | 319.800 | 23,19 | 22,72 | 23,00 | 00:00:00 | | 2013-11-28 | 22,95 | 178.200 | 23,30 | 22,81 | 22,84 | 00:00:00 | | 2013-11-29 | 23,49 | 470.000 | 23,49 | 22,71 | 22,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
