|
 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 | | 2013-11-29 | 23,49 | 470.000 | 23,49 | 22,71 | 22,94 | 00:00:00 | | 2013-12-02 | 22,93 | 539.400 | 23,49 | 22,72 | 23,35 | 00:00:00 | | 2013-12-03 | 22,68 | 529.300 | 22,75 | 22,41 | 22,75 | 00:00:00 | | 2013-12-04 | 22,23 | 1.317.000 | 22,68 | 21,95 | 22,68 | 00:00:00 | | 2013-12-05 | 22,58 | 590.500 | 23,07 | 21,95 | 22,68 | 00:00:00 | | 2013-12-06 | 22,60 | 431.100 | 22,95 | 22,41 | 22,71 | 00:00:00 | | 2013-12-09 | 22,80 | 1.416.600 | 22,93 | 22,42 | 22,53 | 00:00:00 | | 2013-12-10 | 22,84 | 277.000 | 23,07 | 22,75 | 22,79 | 00:00:00 | | 2013-12-11 | 22,75 | 458.700 | 22,98 | 22,66 | 22,84 | 00:00:00 | | 2013-12-12 | 23,26 | 846.000 | 23,38 | 22,59 | 22,84 | 00:00:00 | | 2013-12-13 | 23,36 | 253.900 | 23,59 | 23,18 | 23,37 | 00:00:00 | | 2013-12-16 | 23,03 | 344.600 | 23,44 | 23,01 | 23,26 | 00:00:00 | | 2013-12-17 | 22,99 | 497.400 | 23,28 | 22,82 | 23,01 | 00:00:00 | | 2013-12-18 | 22,96 | 1.069.000 | 23,30 | 22,84 | 23,10 | 00:00:00 | | 2013-12-19 | 23,15 | 433.500 | 23,30 | 22,80 | 22,87 | 00:00:00 | | 2013-12-20 | 23,12 | 364.500 | 23,30 | 22,88 | 23,15 | 00:00:00 | | 2013-12-23 | 22,62 | 442.700 | 23,47 | 22,60 | 23,19 | 00:00:00 | | 2013-12-26 | 22,35 | 249.600 | 22,86 | 22,34 | 22,45 | 00:00:00 | | 2013-12-27 | 22,25 | 213.300 | 22,54 | 22,23 | 22,44 | 00:00:00 | | 2013-12-30 | 22,42 | 254.400 | 22,75 | 22,33 | 22,37 | 00:00:00 | | 2014-01-02 | 22,30 | 810.100 | 22,50 | 21,91 | 22,48 | 00:00:00 | | 2014-01-03 | 22,91 | 1.239.500 | 22,91 | 22,30 | 22,30 | 00:00:00 | | 2014-01-06 | 22,48 | 659.100 | 22,88 | 22,18 | 22,88 | 00:00:00 | | 2014-01-07 | 22,01 | 474.300 | 22,82 | 22,01 | 22,66 | 00:00:00 | | 2014-01-08 | 21,67 | 273.200 | 22,07 | 21,57 | 22,05 | 00:00:00 | | 2014-01-09 | 21,15 | 672.900 | 21,63 | 21,01 | 21,57 | 00:00:00 | | 2014-01-10 | 21,00 | 308.500 | 21,28 | 20,63 | 21,02 | 00:00:00 | | 2014-01-13 | 21,15 | 568.500 | 21,58 | 20,80 | 21,10 | 00:00:00 | | 2014-01-14 | 21,63 | 584.100 | 22,03 | 20,91 | 21,31 | 00:00:00 | | 2014-01-15 | 21,47 | 622.200 | 21,82 | 21,42 | 21,52 | 00:00:00 | | 2014-01-16 | 21,33 | 914.900 | 22,22 | 21,27 | 21,30 | 00:00:00 | | 2014-01-17 | 21,79 | 1.004.100 | 21,99 | 21,22 | 21,35 | 00:00:00 | | 2014-01-20 | 21,65 | 256.100 | 21,96 | 21,58 | 21,96 | 00:00:00 | | 2014-01-21 | 21,68 | 746.800 | 22,21 | 21,42 | 21,68 | 00:00:00 | | 2014-01-22 | 22,05 | 751.000 | 22,33 | 21,70 | 21,83 | 00:00:00 | | 2014-01-23 | 21,34 | 1.554.100 | 22,16 | 21,33 | 22,16 | 00:00:00 | | 2014-01-24 | 21,46 | 517.700 | 21,73 | 21,21 | 21,30 | 00:00:00 | | 2014-01-27 | 21,72 | 743.000 | 21,92 | 21,29 | 21,46 | 00:00:00 | | 2014-01-28 | 21,74 | 586.100 | 22,28 | 21,71 | 21,94 | 00:00:00 | | 2014-01-29 | 21,80 | 412.000 | 21,97 | 21,49 | 21,58 | 00:00:00 | | 2014-01-30 | 22,75 | 1.205.400 | 22,95 | 21,62 | 21,73 | 00:00:00 | | 2014-01-31 | 23,07 | 1.993.400 | 23,25 | 22,40 | 22,62 | 00:00:00 | | 2014-02-03 | 22,38 | 569.500 | 23,44 | 22,27 | 23,05 | 00:00:00 | | 2014-02-04 | 22,11 | 1.156.900 | 22,58 | 21,99 | 22,58 | 00:00:00 | | 2014-02-05 | 22,10 | 418.200 | 22,40 | 21,82 | 22,29 | 00:00:00 | | 2014-02-06 | 23,00 | 783.300 | 23,35 | 22,15 | 22,28 | 00:00:00 | | 2014-02-07 | 22,40 | 845.700 | 23,19 | 22,30 | 22,83 | 00:00:00 | | 2014-02-10 | 22,57 | 674.700 | 22,88 | 22,11 | 22,41 | 00:00:00 | | 2014-02-11 | 22,95 | 528.600 | 23,14 | 22,60 | 22,75 | 00:00:00 | | 2014-02-12 | 23,05 | 558.900 | 23,41 | 22,90 | 22,95 | 00:00:00 | | 2014-02-13 | 22,77 | 465.500 | 23,00 | 22,55 | 22,97 | 00:00:00 | | 2014-02-14 | 22,74 | 313.300 | 23,10 | 22,54 | 22,71 | 00:00:00 | | 2014-02-17 | 21,98 | 267.500 | 22,70 | 21,98 | 22,70 | 00:00:00 | | 2014-02-18 | 21,03 | 926.600 | 22,14 | 20,77 | 21,88 | 00:00:00 | | 2014-02-19 | 22,35 | 1.224.600 | 22,38 | 20,76 | 20,76 | 00:00:00 | | 2014-02-20 | 22,60 | 1.068.900 | 22,80 | 21,85 | 22,33 | 00:00:00 | | 2014-02-21 | 22,75 | 375.500 | 22,95 | 22,62 | 22,73 | 00:00:00 | | 2014-02-24 | 22,92 | 469.000 | 22,95 | 22,43 | 22,86 | 00:00:00 | | 2014-02-25 | 22,21 | 375.900 | 22,74 | 22,21 | 22,74 | 00:00:00 | | 2014-02-26 | 22,15 | 568.400 | 22,80 | 22,10 | 22,36 | 00:00:00 | | 2014-02-27 | 22,80 | 396.500 | 22,80 | 22,20 | 22,33 | 00:00:00 | | 2014-02-28 | 22,50 | 891.900 | 22,85 | 22,20 | 22,85 | 00:00:00 | | 2014-03-05 | 22,14 | 1.770.700 | 22,70 | 21,83 | 22,70 | 00:00:00 | | 2014-03-06 | 22,39 | 1.810.000 | 22,50 | 21,97 | 22,15 | 00:00:00 | | 2014-03-07 | 21,23 | 1.318.000 | 22,29 | 21,13 | 22,24 | 00:00:00 | | 2014-03-10 | 20,75 | 1.031.000 | 21,36 | 20,46 | 21,13 | 00:00:00 | | 2014-03-11 | 20,59 | 353.000 | 21,08 | 20,40 | 21,08 | 00:00:00 | | 2014-03-12 | 21,15 | 711.300 | 21,28 | 20,43 | 20,45 | 00:00:00 | | 2014-03-13 | 21,66 | 1.177.200 | 21,71 | 21,02 | 21,30 | 00:00:00 | | 2014-03-14 | 21,72 | 877.000 | 22,17 | 21,40 | 21,79 | 00:00:00 | | 2014-03-17 | 21,64 | 376.400 | 21,95 | 21,42 | 21,57 | 00:00:00 | | 2014-03-18 | 21,99 | 640.400 | 22,22 | 21,39 | 21,49 | 00:00:00 | | 2014-03-19 | 22,95 | 1.191.800 | 23,19 | 21,98 | 21,98 | 00:00:00 | | 2014-03-20 | 23,76 | 1.903.400 | 24,09 | 22,67 | 22,84 | 00:00:00 | | 2014-03-21 | 24,65 | 1.177.100 | 24,88 | 23,33 | 23,33 | 00:00:00 | | 2014-03-24 | 25,88 | 3.762.400 | 26,26 | 24,61 | 25,11 | 00:00:00 | | 2014-03-25 | 25,90 | 531.700 | 26,22 | 25,36 | 26,17 | 00:00:00 | | 2014-03-26 | 25,44 | 3.097.700 | 26,45 | 25,20 | 26,07 | 00:00:00 | | 2014-03-27 | 26,10 | 3.468.800 | 26,61 | 25,38 | 25,73 | 00:00:00 | | 2014-03-28 | 26,33 | 1.014.500 | 26,89 | 26,12 | 26,12 | 00:00:00 | | 2014-03-31 | 26,65 | 833.300 | 27,06 | 26,28 | 26,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
