|
 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 | | 2015-03-19 | 23,45 | 487.200 | 23,98 | 23,32 | 23,57 | 00:00:00 | | 2015-03-20 | 24,50 | 816.300 | 24,60 | 23,74 | 23,74 | 00:00:00 | | 2015-03-23 | 23,84 | 632.000 | 24,90 | 23,84 | 24,36 | 00:00:00 | | 2015-03-24 | 23,90 | 772.300 | 24,25 | 23,56 | 23,92 | 00:00:00 | | 2015-03-25 | 23,46 | 811.500 | 24,34 | 23,25 | 24,01 | 00:00:00 | | 2015-03-26 | 23,00 | 870.000 | 23,37 | 22,47 | 23,34 | 00:00:00 | | 2015-03-27 | 22,54 | 580.100 | 23,20 | 22,50 | 22,84 | 00:00:00 | | 2015-03-30 | 24,00 | 6.401.900 | 25,00 | 22,70 | 22,70 | 00:00:00 | | 2015-03-31 | 23,66 | 3.312.000 | 24,52 | 23,20 | 23,68 | 00:00:00 | | 2015-04-01 | 24,27 | 8.798.300 | 24,41 | 23,85 | 23,85 | 00:00:00 | | 2015-04-02 | 24,26 | 1.553.200 | 24,83 | 24,03 | 24,40 | 00:00:00 | | 2015-04-06 | 24,70 | 1.406.200 | 25,40 | 24,09 | 24,34 | 00:00:00 | | 2015-04-07 | 25,00 | 1.614.000 | 25,08 | 24,69 | 24,78 | 00:00:00 | | 2015-04-08 | 25,05 | 772.400 | 25,53 | 24,73 | 25,49 | 00:00:00 | | 2015-04-09 | 25,12 | 657.500 | 25,42 | 24,74 | 24,74 | 00:00:00 | | 2015-04-10 | 25,05 | 8.724.000 | 25,50 | 24,91 | 25,11 | 00:00:00 | | 2015-04-13 | 24,90 | 508.600 | 25,21 | 24,74 | 24,85 | 00:00:00 | | 2015-04-14 | 24,82 | 681.600 | 25,23 | 24,54 | 25,23 | 00:00:00 | | 2015-04-15 | 25,20 | 471.700 | 25,43 | 24,83 | 25,02 | 00:00:00 | | 2015-04-16 | 25,30 | 522.800 | 25,60 | 24,87 | 25,07 | 00:00:00 | | 2015-04-17 | 24,79 | 761.000 | 25,57 | 24,79 | 25,40 | 00:00:00 | | 2015-04-20 | 24,85 | 336.200 | 25,12 | 24,39 | 24,91 | 00:00:00 | | 2015-04-22 | 24,90 | 604.300 | 25,38 | 24,79 | 24,97 | 00:00:00 | | 2015-04-23 | 24,90 | 1.968.700 | 25,44 | 24,73 | 24,96 | 00:00:00 | | 2015-04-24 | 24,87 | 1.193.100 | 25,24 | 24,87 | 25,10 | 00:00:00 | | 2015-04-27 | 24,01 | 1.236.700 | 25,03 | 23,98 | 24,81 | 00:00:00 | | 2015-04-28 | 24,40 | 3.506.100 | 24,70 | 24,33 | 24,65 | 00:00:00 | | 2015-04-29 | 24,05 | 2.856.400 | 24,49 | 23,84 | 24,48 | 00:00:00 | | 2015-04-30 | 19,00 | 3.352.600 | 19,30 | 18,33 | 19,15 | 00:00:00 | | 2015-05-01 | 19,00 | 0 | 19,00 | 19,00 | 19,00 | 00:00:00 | | 2015-05-04 | 19,90 | 11.117.900 | 20,11 | 19,05 | 19,15 | 00:00:00 | | 2015-05-05 | 20,90 | 2.546.400 | 21,30 | 19,90 | 19,90 | 00:00:00 | | 2015-05-06 | 21,24 | 2.586.200 | 21,40 | 20,85 | 20,96 | 00:00:00 | | 2015-05-07 | 21,70 | 2.154.900 | 21,70 | 20,51 | 20,87 | 00:00:00 | | 2015-05-08 | 21,81 | 1.264.500 | 22,40 | 21,66 | 21,90 | 00:00:00 | | 2015-05-11 | 22,11 | 3.857.200 | 22,17 | 21,42 | 21,99 | 00:00:00 | | 2015-05-12 | 20,95 | 2.857.900 | 22,11 | 20,95 | 22,11 | 00:00:00 | | 2015-05-13 | 20,45 | 1.210.700 | 21,09 | 20,43 | 20,94 | 00:00:00 | | 2015-05-14 | 20,59 | 789.600 | 20,88 | 20,25 | 20,62 | 00:00:00 | | 2015-05-15 | 20,89 | 875.000 | 21,11 | 20,36 | 20,36 | 00:00:00 | | 2015-05-18 | 20,79 | 1.812.200 | 21,05 | 20,39 | 20,90 | 00:00:00 | | 2015-05-19 | 21,30 | 2.943.100 | 21,30 | 20,56 | 20,86 | 00:00:00 | | 2015-05-20 | 20,63 | 7.478.400 | 21,51 | 20,63 | 21,16 | 00:00:00 | | 2015-05-21 | 19,75 | 1.937.800 | 20,75 | 19,73 | 20,65 | 00:00:00 | | 2015-05-22 | 19,45 | 941.900 | 20,00 | 18,82 | 19,84 | 00:00:00 | | 2015-05-25 | 19,64 | 2.464.900 | 20,28 | 19,08 | 19,22 | 00:00:00 | | 2015-05-26 | 19,98 | 1.061.400 | 20,01 | 19,31 | 19,34 | 00:00:00 | | 2015-05-27 | 20,79 | 1.365.200 | 20,79 | 19,75 | 19,89 | 00:00:00 | | 2015-05-28 | 20,25 | 1.566.800 | 20,94 | 20,11 | 20,48 | 00:00:00 | | 2015-05-29 | 19,79 | 2.356.300 | 20,38 | 19,43 | 20,25 | 00:00:00 | | 2015-06-01 | 20,09 | 621.300 | 20,27 | 19,45 | 19,66 | 00:00:00 | | 2015-06-02 | 20,59 | 1.060.800 | 20,79 | 20,00 | 20,11 | 00:00:00 | | 2015-06-03 | 20,12 | 1.799.300 | 20,70 | 20,05 | 20,70 | 00:00:00 | | 2015-06-04 | 20,12 | 0 | 20,12 | 20,12 | 20,12 | 00:00:00 | | 2015-06-05 | 20,14 | 891.100 | 20,40 | 19,81 | 20,35 | 00:00:00 | | 2015-06-08 | 20,20 | 462.300 | 20,50 | 19,97 | 20,01 | 00:00:00 | | 2015-06-09 | 20,40 | 1.516.300 | 20,74 | 20,08 | 20,20 | 00:00:00 | | 2015-06-10 | 20,20 | 972.200 | 20,88 | 20,20 | 20,35 | 00:00:00 | | 2015-06-11 | 19,99 | 1.308.100 | 20,34 | 19,96 | 20,34 | 00:00:00 | | 2015-06-12 | 19,75 | 2.661.400 | 20,06 | 19,60 | 19,83 | 00:00:00 | | 2015-06-15 | 20,22 | 2.571.400 | 20,31 | 19,60 | 19,61 | 00:00:00 | | 2015-06-16 | 20,05 | 1.449.800 | 20,43 | 20,05 | 20,36 | 00:00:00 | | 2015-06-17 | 20,17 | 779.600 | 20,42 | 19,91 | 20,04 | 00:00:00 | | 2015-06-18 | 20,44 | 716.600 | 20,65 | 20,18 | 20,31 | 00:00:00 | | 2015-06-19 | 20,54 | 998.300 | 20,54 | 20,05 | 20,30 | 00:00:00 | | 2015-06-22 | 20,92 | 682.800 | 20,95 | 20,56 | 20,60 | 00:00:00 | | 2015-06-23 | 20,75 | 755.500 | 21,24 | 20,75 | 21,00 | 00:00:00 | | 2015-06-24 | 20,12 | 1.203.400 | 20,82 | 19,84 | 20,82 | 00:00:00 | | 2015-06-25 | 19,75 | 1.090.600 | 20,29 | 19,67 | 20,08 | 00:00:00 | | 2015-06-26 | 19,55 | 1.571.400 | 20,00 | 19,25 | 19,76 | 00:00:00 | | 2015-06-29 | 19,55 | 523.800 | 19,75 | 19,25 | 19,38 | 00:00:00 | | 2015-06-30 | 19,61 | 1.074.500 | 19,92 | 19,53 | 19,65 | 00:00:00 | | 2015-07-01 | 19,65 | 502.100 | 19,79 | 19,45 | 19,75 | 00:00:00 | | 2015-07-02 | 20,02 | 2.512.800 | 20,03 | 19,50 | 19,79 | 00:00:00 | | 2015-07-03 | 20,14 | 181.000 | 20,14 | 19,73 | 19,88 | 00:00:00 | | 2015-07-06 | 19,87 | 466.400 | 20,19 | 19,70 | 19,84 | 00:00:00 | | 2015-07-07 | 19,83 | 1.103.000 | 19,83 | 19,54 | 19,75 | 00:00:00 | | 2015-07-08 | 19,90 | 806.000 | 20,09 | 19,65 | 19,85 | 00:00:00 | | 2015-07-09 | 19,90 | 0 | 19,90 | 19,90 | 19,90 | 00:00:00 | | 2015-07-10 | 19,90 | 1.850.400 | 20,35 | 19,55 | 20,35 | 00:00:00 | | 2015-07-13 | 19,92 | 555.100 | 20,28 | 19,90 | 20,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
