|
 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 | | 2014-03-31 | 26,65 | 833.300 | 27,06 | 26,28 | 26,51 | 00:00:00 | | 2014-04-01 | 26,40 | 1.881.300 | 26,52 | 26,01 | 26,40 | 00:00:00 | | 2014-04-02 | 27,20 | 1.302.900 | 27,48 | 26,40 | 26,45 | 00:00:00 | | 2014-04-03 | 26,90 | 1.116.200 | 27,37 | 26,30 | 27,24 | 00:00:00 | | 2014-04-04 | 26,69 | 923.100 | 27,46 | 26,60 | 27,30 | 00:00:00 | | 2014-04-07 | 27,06 | 816.400 | 27,35 | 26,80 | 26,95 | 00:00:00 | | 2014-04-08 | 26,69 | 1.448.600 | 27,72 | 26,42 | 27,46 | 00:00:00 | | 2014-04-09 | 26,10 | 1.534.900 | 26,60 | 25,69 | 26,60 | 00:00:00 | | 2014-04-10 | 25,75 | 1.230.600 | 26,37 | 25,36 | 26,10 | 00:00:00 | | 2014-04-11 | 26,30 | 843.100 | 26,88 | 25,39 | 25,57 | 00:00:00 | | 2014-04-14 | 26,88 | 2.855.300 | 27,15 | 26,15 | 26,15 | 00:00:00 | | 2014-04-15 | 26,68 | 2.854.500 | 27,00 | 26,38 | 26,70 | 00:00:00 | | 2014-04-16 | 26,70 | 2.129.800 | 27,14 | 26,52 | 26,86 | 00:00:00 | | 2014-04-17 | 27,55 | 2.955.600 | 28,08 | 26,72 | 26,89 | 00:00:00 | | 2014-04-22 | 28,21 | 782.700 | 28,47 | 27,55 | 27,55 | 00:00:00 | | 2014-04-23 | 28,26 | 3.009.100 | 28,43 | 27,90 | 28,19 | 00:00:00 | | 2014-04-24 | 28,29 | 467.100 | 28,49 | 27,81 | 28,25 | 00:00:00 | | 2014-04-25 | 28,26 | 700.100 | 28,55 | 28,15 | 28,15 | 00:00:00 | | 2014-04-28 | 28,17 | 2.009.700 | 28,40 | 27,70 | 28,27 | 00:00:00 | | 2014-04-29 | 28,15 | 3.857.300 | 28,92 | 28,15 | 28,36 | 00:00:00 | | 2014-04-30 | 26,47 | 1.008.400 | 26,47 | 25,73 | 25,80 | 00:00:00 | | 2014-05-02 | 26,93 | 992.600 | 27,66 | 26,20 | 26,28 | 00:00:00 | | 2014-05-05 | 26,99 | 315.200 | 27,35 | 26,78 | 27,12 | 00:00:00 | | 2014-05-06 | 27,51 | 4.384.000 | 27,80 | 27,05 | 27,11 | 00:00:00 | | 2014-05-07 | 27,73 | 3.977.700 | 28,25 | 27,35 | 27,61 | 00:00:00 | | 2014-05-08 | 27,60 | 1.755.000 | 28,30 | 27,36 | 27,74 | 00:00:00 | | 2014-05-09 | 27,75 | 796.200 | 28,06 | 27,50 | 27,62 | 00:00:00 | | 2014-05-12 | 27,86 | 375.100 | 28,18 | 27,80 | 27,94 | 00:00:00 | | 2014-05-13 | 27,80 | 4.357.300 | 28,11 | 27,58 | 27,98 | 00:00:00 | | 2014-05-14 | 29,05 | 2.422.800 | 29,05 | 27,80 | 27,80 | 00:00:00 | | 2014-05-15 | 27,89 | 1.496.500 | 29,30 | 27,80 | 29,04 | 00:00:00 | | 2014-05-16 | 27,30 | 1.681.800 | 28,94 | 27,18 | 28,31 | 00:00:00 | | 2014-05-19 | 27,52 | 944.600 | 27,59 | 27,00 | 27,30 | 00:00:00 | | 2014-05-20 | 27,05 | 1.011.000 | 28,20 | 27,00 | 27,69 | 00:00:00 | | 2014-05-21 | 26,86 | 1.018.200 | 27,37 | 26,47 | 27,26 | 00:00:00 | | 2014-05-22 | 27,15 | 765.600 | 27,29 | 26,72 | 26,84 | 00:00:00 | | 2014-05-23 | 28,25 | 3.665.600 | 28,28 | 27,13 | 27,13 | 00:00:00 | | 2014-05-26 | 28,30 | 290.200 | 28,65 | 28,10 | 28,45 | 00:00:00 | | 2014-05-27 | 27,35 | 1.078.200 | 28,48 | 27,24 | 28,25 | 00:00:00 | | 2014-05-28 | 27,27 | 1.008.900 | 27,57 | 26,99 | 27,46 | 00:00:00 | | 2014-05-29 | 27,00 | 1.375.800 | 27,62 | 26,90 | 27,30 | 00:00:00 | | 2014-05-30 | 26,85 | 2.999.000 | 26,95 | 26,21 | 26,95 | 00:00:00 | | 2014-06-02 | 26,91 | 992.400 | 26,91 | 26,91 | 26,91 | 00:00:00 | | 2014-06-03 | 27,29 | 724.300 | 27,68 | 26,67 | 26,87 | 00:00:00 | | 2014-06-04 | 27,19 | 863.700 | 27,50 | 26,94 | 27,20 | 00:00:00 | | 2014-06-05 | 26,97 | 534.400 | 27,45 | 26,71 | 27,04 | 00:00:00 | | 2014-06-06 | 25,85 | 3.014.400 | 27,27 | 25,84 | 26,80 | 00:00:00 | | 2014-06-09 | 26,25 | 2.204.100 | 26,34 | 25,60 | 25,75 | 00:00:00 | | 2014-06-10 | 26,40 | 1.749.900 | 26,57 | 25,85 | 26,21 | 00:00:00 | | 2014-06-11 | 27,09 | 979.600 | 27,09 | 26,14 | 26,50 | 00:00:00 | | 2014-06-13 | 27,18 | 876.200 | 27,20 | 26,81 | 27,07 | 00:00:00 | | 2014-06-16 | 27,44 | 617.900 | 27,65 | 27,11 | 27,13 | 00:00:00 | | 2014-06-17 | 27,47 | 506.500 | 27,97 | 27,34 | 27,44 | 00:00:00 | | 2014-06-18 | 28,50 | 1.835.600 | 28,68 | 27,50 | 27,60 | 00:00:00 | | 2014-06-20 | 28,34 | 979.000 | 28,60 | 27,96 | 28,50 | 00:00:00 | | 2014-06-23 | 28,00 | 699.800 | 28,47 | 27,75 | 28,34 | 00:00:00 | | 2014-06-24 | 28,21 | 567.700 | 28,53 | 27,84 | 28,00 | 00:00:00 | | 2014-06-25 | 28,15 | 1.503.000 | 28,74 | 28,10 | 28,20 | 00:00:00 | | 2014-06-26 | 27,94 | 402.800 | 28,35 | 27,84 | 28,34 | 00:00:00 | | 2014-06-27 | 27,62 | 424.000 | 28,11 | 27,60 | 27,80 | 00:00:00 | | 2014-06-30 | 27,80 | 875.500 | 28,08 | 27,56 | 27,62 | 00:00:00 | | 2014-07-01 | 28,09 | 467.800 | 28,30 | 27,64 | 27,80 | 00:00:00 | | 2014-07-02 | 27,85 | 826.000 | 28,15 | 27,63 | 27,90 | 00:00:00 | | 2014-07-03 | 28,86 | 1.064.200 | 28,96 | 27,64 | 27,66 | 00:00:00 | | 2014-07-04 | 29,15 | 262.900 | 29,53 | 28,89 | 29,00 | 00:00:00 | | 2014-07-07 | 29,45 | 452.800 | 29,60 | 29,15 | 29,15 | 00:00:00 | | 2014-07-08 | 29,65 | 794.900 | 29,77 | 29,25 | 29,25 | 00:00:00 | | 2014-07-10 | 30,65 | 3.616.800 | 31,12 | 29,75 | 29,84 | 00:00:00 | | 2014-07-11 | 30,94 | 545.300 | 31,10 | 30,58 | 30,85 | 00:00:00 | | 2014-07-14 | 31,00 | 1.037.100 | 31,38 | 30,79 | 31,02 | 00:00:00 | | 2014-07-15 | 31,45 | 1.965.400 | 31,52 | 31,13 | 31,13 | 00:00:00 | | 2014-07-16 | 30,98 | 803.500 | 31,73 | 30,94 | 31,49 | 00:00:00 | | 2014-07-17 | 31,07 | 605.000 | 31,59 | 30,71 | 31,09 | 00:00:00 | | 2014-07-18 | 31,94 | 1.175.600 | 32,28 | 31,39 | 31,69 | 00:00:00 | | 2014-07-21 | 32,41 | 828.100 | 32,56 | 31,94 | 32,13 | 00:00:00 | | 2014-07-22 | 32,65 | 736.300 | 32,78 | 32,37 | 32,41 | 00:00:00 | | 2014-07-23 | 32,06 | 866.900 | 32,61 | 32,01 | 32,45 | 00:00:00 | | 2014-07-24 | 31,94 | 742.700 | 32,54 | 31,74 | 32,27 | 00:00:00 | | 2014-07-25 | 30,94 | 647.200 | 32,27 | 30,94 | 32,16 | 00:00:00 | | 2014-07-28 | 31,64 | 642.300 | 31,98 | 31,16 | 31,30 | 00:00:00 | | 2014-07-29 | 30,36 | 496.200 | 31,87 | 30,34 | 31,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
