|
 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 | | 2014-07-29 | 30,36 | 496.200 | 31,87 | 30,34 | 31,87 | 00:00:00 | | 2014-07-30 | 29,75 | 522.900 | 30,71 | 29,68 | 30,55 | 00:00:00 | | 2014-07-31 | 28,93 | 1.309.300 | 29,66 | 28,44 | 29,55 | 00:00:00 | | 2014-08-01 | 29,32 | 713.200 | 29,57 | 28,62 | 28,73 | 00:00:00 | | 2014-08-04 | 29,50 | 955.500 | 29,90 | 29,05 | 29,54 | 00:00:00 | | 2014-08-05 | 29,25 | 1.192.800 | 29,64 | 29,23 | 29,34 | 00:00:00 | | 2014-08-06 | 29,40 | 705.200 | 29,79 | 28,93 | 29,24 | 00:00:00 | | 2014-08-07 | 29,35 | 604.400 | 29,57 | 29,12 | 29,40 | 00:00:00 | | 2014-08-08 | 29,33 | 616.300 | 29,44 | 28,96 | 29,14 | 00:00:00 | | 2014-08-11 | 29,51 | 762.300 | 29,70 | 29,25 | 29,44 | 00:00:00 | | 2014-08-12 | 28,93 | 434.300 | 29,67 | 28,90 | 29,67 | 00:00:00 | | 2014-08-13 | 28,78 | 1.092.400 | 29,58 | 28,61 | 29,05 | 00:00:00 | | 2014-08-14 | 28,81 | 347.700 | 29,41 | 28,20 | 28,64 | 00:00:00 | | 2014-08-15 | 29,29 | 593.000 | 29,63 | 29,01 | 29,10 | 00:00:00 | | 2014-08-18 | 28,94 | 406.500 | 29,47 | 29,17 | 29,39 | 00:00:00 | | 2014-08-19 | 29,12 | 522.100 | 29,60 | 28,68 | 28,79 | 00:00:00 | | 2014-08-20 | 29,58 | 718.000 | 30,06 | 29,11 | 29,28 | 00:00:00 | | 2014-08-21 | 30,20 | 1.085.300 | 30,26 | 29,59 | 29,60 | 00:00:00 | | 2014-08-22 | 30,30 | 641.700 | 30,40 | 30,03 | 30,19 | 00:00:00 | | 2014-08-25 | 30,69 | 534.300 | 30,95 | 30,36 | 30,61 | 00:00:00 | | 2014-08-26 | 30,85 | 489.000 | 30,99 | 30,40 | 30,88 | 00:00:00 | | 2014-08-27 | 31,01 | 3.190.200 | 31,48 | 30,50 | 30,93 | 00:00:00 | | 2014-08-28 | 30,88 | 611.600 | 31,36 | 30,80 | 30,99 | 00:00:00 | | 2014-08-29 | 31,85 | 1.094.800 | 31,85 | 30,90 | 31,10 | 00:00:00 | | 2014-09-01 | 31,00 | 470.800 | 32,00 | 30,80 | 31,91 | 00:00:00 | | 2014-09-02 | 30,80 | 877.800 | 31,79 | 30,80 | 31,13 | 00:00:00 | | 2014-09-03 | 30,06 | 1.105.600 | 31,48 | 30,05 | 30,91 | 00:00:00 | | 2014-09-04 | 29,37 | 1.100.700 | 30,53 | 29,28 | 29,84 | 00:00:00 | | 2014-09-05 | 28,92 | 768.900 | 29,78 | 28,85 | 29,31 | 00:00:00 | | 2014-09-08 | 28,00 | 921.200 | 29,26 | 27,60 | 29,09 | 00:00:00 | | 2014-09-09 | 27,76 | 1.027.900 | 28,57 | 27,50 | 27,58 | 00:00:00 | | 2014-09-10 | 28,10 | 938.900 | 28,26 | 27,50 | 27,57 | 00:00:00 | | 2014-09-11 | 28,20 | 755.400 | 28,76 | 28,10 | 28,39 | 00:00:00 | | 2014-09-12 | 27,35 | 1.973.300 | 28,07 | 27,21 | 27,70 | 00:00:00 | | 2014-09-15 | 27,55 | 664.400 | 27,90 | 27,13 | 27,35 | 00:00:00 | | 2014-09-16 | 28,11 | 924.200 | 28,51 | 27,44 | 27,66 | 00:00:00 | | 2014-09-17 | 27,72 | 1.447.700 | 28,53 | 27,18 | 28,27 | 00:00:00 | | 2014-09-18 | 27,54 | 1.212.000 | 28,00 | 27,32 | 27,52 | 00:00:00 | | 2014-09-19 | 27,22 | 1.040.100 | 28,10 | 27,03 | 27,35 | 00:00:00 | | 2014-09-22 | 26,76 | 580.100 | 27,49 | 26,44 | 27,49 | 00:00:00 | | 2014-09-23 | 26,80 | 1.159.200 | 27,15 | 26,30 | 26,50 | 00:00:00 | | 2014-09-24 | 27,22 | 757.000 | 27,22 | 26,40 | 26,57 | 00:00:00 | | 2014-09-25 | 26,99 | 792.300 | 27,39 | 26,89 | 26,92 | 00:00:00 | | 2014-09-26 | 27,19 | 757.200 | 27,30 | 26,50 | 26,99 | 00:00:00 | | 2014-09-29 | 26,55 | 1.021.800 | 26,85 | 26,02 | 26,10 | 00:00:00 | | 2014-09-30 | 26,18 | 1.424.100 | 26,83 | 26,15 | 26,36 | 00:00:00 | | 2014-10-01 | 25,74 | 1.197.500 | 26,18 | 25,44 | 26,10 | 00:00:00 | | 2014-10-02 | 25,85 | 668.900 | 26,18 | 25,51 | 25,56 | 00:00:00 | | 2014-10-03 | 26,01 | 693.800 | 26,35 | 25,65 | 25,97 | 00:00:00 | | 2014-10-06 | 27,06 | 1.387.100 | 28,10 | 26,70 | 26,70 | 00:00:00 | | 2014-10-07 | 27,30 | 1.179.100 | 27,68 | 27,05 | 27,50 | 00:00:00 | | 2014-10-08 | 27,43 | 1.102.900 | 27,83 | 26,81 | 27,73 | 00:00:00 | | 2014-10-09 | 27,13 | 2.523.000 | 28,07 | 26,79 | 27,75 | 00:00:00 | | 2014-10-10 | 25,96 | 742.500 | 25,96 | 25,96 | 25,96 | 00:00:00 | | 2014-10-13 | 27,10 | 1.070.700 | 27,51 | 26,62 | 26,62 | 00:00:00 | | 2014-10-14 | 26,75 | 1.928.200 | 27,09 | 26,27 | 27,09 | 00:00:00 | | 2014-10-15 | 26,15 | 1.423.100 | 26,83 | 25,65 | 26,38 | 00:00:00 | | 2014-10-16 | 25,65 | 1.021.000 | 26,00 | 25,22 | 25,65 | 00:00:00 | | 2014-10-17 | 26,42 | 925.400 | 26,90 | 25,71 | 25,83 | 00:00:00 | | 2014-10-20 | 25,90 | 912.000 | 25,90 | 25,90 | 25,90 | 00:00:00 | | 2014-10-21 | 24,77 | 1.597.300 | 24,77 | 24,77 | 24,77 | 00:00:00 | | 2014-10-22 | 25,00 | 912.300 | 25,37 | 24,63 | 24,80 | 00:00:00 | | 2014-10-23 | 24,00 | 1.140.100 | 24,85 | 23,80 | 24,79 | 00:00:00 | | 2014-10-24 | 24,75 | 973.400 | 25,67 | 23,67 | 23,88 | 00:00:00 | | 2014-10-27 | 23,42 | 1.973.100 | 23,42 | 23,42 | 23,42 | 00:00:00 | | 2014-10-28 | 23,85 | 622.500 | 24,08 | 23,14 | 23,52 | 00:00:00 | | 2014-10-29 | 24,00 | 654.800 | 24,37 | 23,60 | 23,60 | 00:00:00 | | 2014-10-30 | 24,20 | 445.000 | 24,59 | 23,64 | 24,49 | 00:00:00 | | 2014-10-31 | 24,43 | 936.800 | 24,91 | 23,58 | 24,26 | 00:00:00 | | 2014-11-03 | 24,84 | 680.000 | 24,97 | 23,88 | 24,59 | 00:00:00 | | 2014-11-04 | 25,17 | 663.400 | 25,50 | 24,51 | 25,00 | 00:00:00 | | 2014-11-05 | 24,99 | 521.500 | 25,62 | 24,75 | 25,21 | 00:00:00 | | 2014-11-06 | 25,40 | 728.800 | 25,55 | 24,61 | 24,81 | 00:00:00 | | 2014-11-07 | 26,10 | 3.843.700 | 26,56 | 25,05 | 25,28 | 00:00:00 | | 2014-11-10 | 26,25 | 855.200 | 26,76 | 26,11 | 26,18 | 00:00:00 | | 2014-11-11 | 26,40 | 514.300 | 26,70 | 26,09 | 26,36 | 00:00:00 | | 2014-11-12 | 26,14 | 549.000 | 27,17 | 26,02 | 26,11 | 00:00:00 | | 2014-11-13 | 25,27 | 538.900 | 26,37 | 25,23 | 26,01 | 00:00:00 | | 2014-11-14 | 25,26 | 1.229.100 | 25,58 | 24,70 | 25,05 | 00:00:00 | | 2014-11-17 | 25,66 | 1.675.600 | 25,93 | 25,05 | 25,71 | 00:00:00 | | 2014-11-18 | 26,00 | 728.200 | 26,24 | 25,16 | 25,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
