|
 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 | | 2015-07-13 | 19,92 | 555.100 | 20,28 | 19,90 | 20,04 | 00:00:00 | | 2015-07-14 | 20,20 | 1.268.200 | 20,39 | 19,67 | 19,96 | 00:00:00 | | 2015-07-15 | 19,89 | 776.600 | 20,14 | 19,75 | 20,06 | 00:00:00 | | 2015-07-16 | 20,26 | 431.800 | 20,32 | 19,97 | 20,01 | 00:00:00 | | 2015-07-17 | 19,67 | 516.900 | 20,39 | 19,64 | 20,27 | 00:00:00 | | 2015-07-20 | 19,63 | 240.600 | 19,79 | 19,44 | 19,67 | 00:00:00 | | 2015-07-21 | 19,48 | 458.800 | 19,86 | 19,35 | 19,76 | 00:00:00 | | 2015-07-22 | 19,29 | 735.900 | 19,57 | 19,21 | 19,35 | 00:00:00 | | 2015-07-23 | 18,79 | 770.300 | 19,41 | 18,32 | 19,15 | 00:00:00 | | 2015-07-24 | 18,62 | 654.600 | 18,78 | 18,05 | 18,78 | 00:00:00 | | 2015-07-27 | 18,41 | 566.000 | 18,77 | 18,33 | 18,48 | 00:00:00 | | 2015-07-28 | 18,56 | 1.290.700 | 18,70 | 17,90 | 18,56 | 00:00:00 | | 2015-07-29 | 17,84 | 1.568.900 | 18,56 | 17,74 | 18,41 | 00:00:00 | | 2015-07-30 | 18,64 | 1.326.200 | 19,32 | 18,38 | 18,55 | 00:00:00 | | 2015-07-31 | 19,13 | 1.581.200 | 19,24 | 18,56 | 18,64 | 00:00:00 | | 2015-08-03 | 19,11 | 834.500 | 19,84 | 18,91 | 18,93 | 00:00:00 | | 2015-08-04 | 18,72 | 613.300 | 19,39 | 18,55 | 19,03 | 00:00:00 | | 2015-08-05 | 18,20 | 1.114.300 | 18,80 | 18,00 | 18,67 | 00:00:00 | | 2015-08-06 | 17,50 | 1.676.400 | 18,21 | 17,50 | 18,07 | 00:00:00 | | 2015-08-07 | 17,41 | 884.900 | 17,58 | 17,30 | 17,38 | 00:00:00 | | 2015-08-10 | 17,31 | 677.000 | 17,67 | 17,01 | 17,53 | 00:00:00 | | 2015-08-11 | 17,25 | 816.800 | 17,32 | 16,82 | 17,14 | 00:00:00 | | 2015-08-12 | 17,03 | 1.588.900 | 17,48 | 16,65 | 17,13 | 00:00:00 | | 2015-08-13 | 17,14 | 1.049.300 | 17,55 | 16,92 | 17,08 | 00:00:00 | | 2015-08-14 | 17,20 | 760.200 | 17,39 | 17,02 | 17,35 | 00:00:00 | | 2015-08-17 | 17,29 | 1.568.800 | 17,29 | 16,90 | 17,08 | 00:00:00 | | 2015-08-18 | 17,75 | 1.119.600 | 17,99 | 17,06 | 17,17 | 00:00:00 | | 2015-08-19 | 17,55 | 1.742.600 | 17,88 | 17,28 | 17,63 | 00:00:00 | | 2015-08-20 | 17,99 | 1.266.500 | 18,14 | 17,05 | 17,43 | 00:00:00 | | 2015-08-21 | 16,76 | 1.525.300 | 17,90 | 16,66 | 17,79 | 00:00:00 | | 2015-08-24 | 15,79 | 1.063.800 | 16,37 | 15,42 | 15,90 | 00:00:00 | | 2015-08-25 | 16,21 | 1.217.200 | 16,64 | 15,84 | 16,11 | 00:00:00 | | 2015-08-26 | 15,96 | 1.320.200 | 16,50 | 15,76 | 16,45 | 00:00:00 | | 2015-08-27 | 16,45 | 1.263.700 | 16,63 | 15,95 | 15,96 | 00:00:00 | | 2015-08-28 | 16,15 | 740.200 | 16,16 | 15,74 | 16,06 | 00:00:00 | | 2015-08-31 | 16,13 | 1.619.700 | 16,34 | 15,26 | 16,15 | 00:00:00 | | 2015-09-01 | 15,35 | 1.133.600 | 15,79 | 15,35 | 15,75 | 00:00:00 | | 2015-09-02 | 15,11 | 1.107.600 | 15,58 | 14,57 | 15,50 | 00:00:00 | | 2015-09-03 | 15,51 | 746.200 | 15,72 | 15,12 | 15,22 | 00:00:00 | | 2015-09-04 | 15,20 | 1.313.700 | 15,62 | 15,02 | 15,02 | 00:00:00 | | 2015-09-07 | 15,20 | 0 | 15,20 | 15,20 | 15,20 | 00:00:00 | | 2015-09-08 | 15,19 | 1.080.500 | 15,46 | 14,70 | 14,70 | 00:00:00 | | 2015-09-09 | 15,39 | 966.900 | 15,50 | 15,05 | 15,30 | 00:00:00 | | 2015-09-10 | 15,40 | 1.467.200 | 15,77 | 15,00 | 15,00 | 00:00:00 | | 2015-09-11 | 15,81 | 688.300 | 15,81 | 15,23 | 15,35 | 00:00:00 | | 2015-09-14 | 15,68 | 871.000 | 15,99 | 15,53 | 15,98 | 00:00:00 | | 2015-09-15 | 15,67 | 684.700 | 15,82 | 15,21 | 15,58 | 00:00:00 | | 2015-09-16 | 16,64 | 588.400 | 16,77 | 15,68 | 15,70 | 00:00:00 | | 2015-09-17 | 16,61 | 1.471.200 | 16,88 | 16,21 | 16,47 | 00:00:00 | | 2015-09-18 | 16,05 | 1.060.700 | 16,58 | 16,01 | 16,49 | 00:00:00 | | 2015-09-21 | 15,98 | 309.200 | 16,38 | 15,77 | 15,94 | 00:00:00 | | 2015-09-22 | 15,93 | 622.200 | 16,05 | 15,50 | 15,82 | 00:00:00 | | 2015-09-23 | 15,43 | 938.500 | 16,01 | 15,43 | 15,90 | 00:00:00 | | 2015-09-24 | 15,31 | 557.200 | 15,59 | 14,60 | 14,90 | 00:00:00 | | 2015-09-25 | 15,29 | 438.600 | 15,60 | 15,04 | 15,30 | 00:00:00 | | 2015-09-28 | 14,97 | 330.700 | 15,21 | 14,52 | 15,20 | 00:00:00 | | 2015-09-29 | 14,72 | 849.100 | 14,99 | 14,61 | 14,97 | 00:00:00 | | 2015-09-30 | 15,21 | 816.900 | 15,51 | 14,85 | 14,87 | 00:00:00 | | 2015-10-01 | 14,62 | 3.549.100 | 15,54 | 14,47 | 15,54 | 00:00:00 | | 2015-10-02 | 15,26 | 788.200 | 15,34 | 14,63 | 14,71 | 00:00:00 | | 2015-10-05 | 15,57 | 660.300 | 15,76 | 15,37 | 15,55 | 00:00:00 | | 2015-10-06 | 14,95 | 724.500 | 15,63 | 14,91 | 15,45 | 00:00:00 | | 2015-10-07 | 15,21 | 779.200 | 15,55 | 14,84 | 14,92 | 00:00:00 | | 2015-10-08 | 15,57 | 659.400 | 15,75 | 15,21 | 15,30 | 00:00:00 | | 2015-10-09 | 15,90 | 679.600 | 15,98 | 15,58 | 15,85 | 00:00:00 | | 2015-10-12 | 15,90 | 0 | 15,90 | 15,90 | 15,90 | 00:00:00 | | 2015-10-13 | 16,30 | 779.200 | 16,76 | 15,90 | 15,90 | 00:00:00 | | 2015-10-14 | 15,77 | 1.640.100 | 16,60 | 15,72 | 16,19 | 00:00:00 | | 2015-10-15 | 16,32 | 665.300 | 16,45 | 15,56 | 15,77 | 00:00:00 | | 2015-10-16 | 15,85 | 967.000 | 16,45 | 15,85 | 16,43 | 00:00:00 | | 2015-10-19 | 16,01 | 578.200 | 16,25 | 15,81 | 15,85 | 00:00:00 | | 2015-10-20 | 16,67 | 2.099.400 | 16,80 | 16,00 | 16,01 | 00:00:00 | | 2015-10-21 | 16,37 | 600.600 | 17,10 | 16,37 | 16,79 | 00:00:00 | | 2015-10-22 | 16,63 | 498.100 | 16,95 | 16,27 | 16,27 | 00:00:00 | | 2015-10-23 | 16,26 | 551.300 | 17,18 | 16,22 | 16,90 | 00:00:00 | | 2015-10-26 | 15,91 | 521.200 | 16,78 | 15,71 | 16,15 | 00:00:00 | | 2015-10-27 | 16,00 | 742.100 | 16,05 | 15,79 | 15,90 | 00:00:00 | | 2015-10-28 | 15,85 | 862.000 | 16,23 | 15,64 | 15,99 | 00:00:00 | | 2015-10-29 | 15,65 | 635.900 | 15,98 | 15,64 | 15,69 | 00:00:00 | | 2015-10-30 | 16,20 | 731.100 | 16,23 | 15,64 | 15,64 | 00:00:00 | | 2015-11-02 | 16,20 | 0 | 16,20 | 16,20 | 16,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
