|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-12 | 26,90 | 946.300 | 27,37 | 26,61 | 27,37 | 00:00:00 | | 2007-03-13 | 26,40 | 1.411.600 | 26,90 | 25,55 | 26,90 | 00:00:00 | | 2007-03-14 | 27,08 | 956.400 | 27,08 | 25,10 | 25,88 | 00:00:00 | | 2007-03-15 | 27,08 | 1.444.900 | 27,08 | 26,10 | 26,86 | 00:00:00 | | 2007-03-16 | 27,45 | 630.700 | 27,56 | 26,60 | 26,60 | 00:00:00 | | 2007-03-19 | 27,15 | 2.878.900 | 27,80 | 26,40 | 27,80 | 00:00:00 | | 2007-03-20 | 26,65 | 2.524.700 | 27,50 | 26,40 | 27,22 | 00:00:00 | | 2007-03-21 | 27,15 | 1.386.500 | 27,15 | 26,25 | 26,65 | 00:00:00 | | 2007-03-22 | 27,00 | 745.800 | 27,30 | 26,15 | 27,15 | 00:00:00 | | 2007-03-23 | 27,10 | 551.900 | 27,19 | 26,60 | 26,92 | 00:00:00 | | 2007-03-26 | 27,25 | 344.300 | 27,35 | 26,42 | 26,90 | 00:00:00 | | 2007-03-27 | 27,50 | 1.786.600 | 28,40 | 27,02 | 27,25 | 00:00:00 | | 2007-03-28 | 28,55 | 1.250.700 | 28,55 | 26,54 | 26,90 | 00:00:00 | | 2007-03-29 | 28,70 | 3.346.100 | 29,87 | 27,60 | 29,00 | 00:00:00 | | 2007-03-30 | 28,00 | 1.224.200 | 29,00 | 27,60 | 29,00 | 00:00:00 | | 2007-04-02 | 28,00 | 653.800 | 28,00 | 27,50 | 27,75 | 00:00:00 | | 2007-04-03 | 28,40 | 1.115.500 | 28,50 | 27,95 | 28,50 | 00:00:00 | | 2007-04-04 | 27,78 | 1.478.100 | 28,69 | 27,62 | 28,69 | 00:00:00 | | 2007-04-05 | 27,95 | 763.200 | 28,14 | 27,60 | 28,14 | 00:00:00 | | 2007-04-06 | 27,95 | 0 | 27,95 | 27,95 | 27,95 | 00:00:00 | | 2007-04-09 | 27,90 | 697.400 | 28,21 | 27,66 | 28,01 | 00:00:00 | | 2007-04-10 | 27,70 | 666.900 | 28,14 | 27,67 | 28,14 | 00:00:00 | | 2007-04-11 | 27,65 | 655.100 | 27,90 | 26,89 | 27,62 | 00:00:00 | | 2007-04-12 | 27,70 | 675.600 | 27,70 | 27,05 | 27,40 | 00:00:00 | | 2007-04-13 | 28,00 | 838.100 | 28,00 | 27,52 | 27,76 | 00:00:00 | | 2007-04-16 | 28,30 | 788.000 | 28,50 | 28,21 | 28,40 | 00:00:00 | | 2007-04-17 | 27,90 | 530.400 | 28,49 | 27,80 | 28,49 | 00:00:00 | | 2007-04-18 | 27,70 | 1.200.800 | 27,96 | 27,53 | 27,85 | 00:00:00 | | 2007-04-19 | 29,50 | 5.277.400 | 29,82 | 28,51 | 29,40 | 00:00:00 | | 2007-04-20 | 29,90 | 2.077.300 | 30,50 | 29,20 | 30,20 | 00:00:00 | | 2007-04-23 | 29,90 | 651.200 | 30,00 | 29,63 | 30,00 | 00:00:00 | | 2007-04-24 | 29,69 | 910.000 | 30,10 | 29,45 | 30,00 | 00:00:00 | | 2007-04-25 | 29,95 | 1.142.400 | 29,98 | 29,40 | 29,76 | 00:00:00 | | 2007-04-26 | 30,39 | 828.500 | 30,39 | 29,53 | 30,10 | 00:00:00 | | 2007-04-27 | 30,40 | 913.700 | 30,44 | 29,85 | 30,39 | 00:00:00 | | 2007-04-30 | 30,63 | 927.600 | 30,63 | 30,04 | 30,44 | 00:00:00 | | 2007-05-01 | 30,63 | 0 | 30,63 | 30,63 | 30,63 | 00:00:00 | | 2007-05-02 | 31,10 | 1.447.000 | 31,40 | 30,60 | 30,63 | 00:00:00 | | 2007-05-03 | 31,60 | 1.176.700 | 31,86 | 30,90 | 31,50 | 00:00:00 | | 2007-05-04 | 31,75 | 1.440.600 | 31,90 | 31,10 | 31,60 | 00:00:00 | | 2007-05-07 | 31,74 | 611.900 | 31,90 | 31,02 | 31,60 | 00:00:00 | | 2007-05-08 | 31,70 | 714.400 | 31,87 | 31,00 | 31,55 | 00:00:00 | | 2007-05-09 | 32,40 | 973.200 | 32,40 | 31,26 | 31,75 | 00:00:00 | | 2007-05-10 | 31,30 | 1.083.000 | 32,40 | 31,30 | 31,90 | 00:00:00 | | 2007-05-11 | 31,00 | 908.800 | 31,69 | 30,71 | 31,26 | 00:00:00 | | 2007-05-14 | 31,20 | 587.900 | 31,38 | 30,80 | 31,15 | 00:00:00 | | 2007-05-15 | 30,90 | 873.700 | 31,21 | 30,80 | 31,00 | 00:00:00 | | 2007-05-16 | 31,60 | 2.848.500 | 31,70 | 30,50 | 30,90 | 00:00:00 | | 2007-05-17 | 30,89 | 2.723.800 | 31,60 | 30,89 | 31,59 | 00:00:00 | | 2007-05-18 | 30,79 | 2.198.400 | 31,05 | 30,42 | 31,03 | 00:00:00 | | 2007-05-21 | 31,25 | 1.595.000 | 31,40 | 29,76 | 30,95 | 00:00:00 | | 2007-05-22 | 32,44 | 2.115.700 | 32,44 | 30,90 | 31,00 | 00:00:00 | | 2007-05-23 | 32,63 | 2.734.900 | 32,84 | 31,90 | 32,59 | 00:00:00 | | 2007-05-24 | 32,46 | 1.160.600 | 32,88 | 31,90 | 32,22 | 00:00:00 | | 2007-05-25 | 33,90 | 1.647.300 | 34,00 | 32,40 | 32,46 | 00:00:00 | | 2007-05-28 | 34,72 | 1.066.500 | 35,00 | 33,71 | 33,90 | 00:00:00 | | 2007-05-29 | 33,80 | 1.931.200 | 35,35 | 33,80 | 34,76 | 00:00:00 | | 2007-05-30 | 34,30 | 1.903.800 | 34,40 | 33,11 | 33,49 | 00:00:00 | | 2007-05-31 | 34,40 | 1.354.300 | 34,95 | 33,50 | 34,68 | 00:00:00 | | 2007-06-01 | 34,40 | 2.585.200 | 34,75 | 33,60 | 34,60 | 00:00:00 | | 2007-06-04 | 35,84 | 1.616.100 | 35,85 | 34,10 | 34,40 | 00:00:00 | | 2007-06-05 | 35,29 | 1.347.700 | 35,85 | 34,70 | 35,80 | 00:00:00 | | 2007-06-06 | 35,30 | 948.400 | 35,30 | 34,63 | 34,95 | 00:00:00 | | 2007-06-07 | 35,30 | 0 | 35,30 | 35,30 | 35,30 | 00:00:00 | | 2007-06-08 | 36,70 | 1.699.900 | 36,85 | 34,15 | 34,63 | 00:00:00 | | 2007-06-11 | 36,59 | 1.455.700 | 36,95 | 36,00 | 36,75 | 00:00:00 | | 2007-06-12 | 35,01 | 1.350.900 | 36,40 | 35,01 | 36,30 | 00:00:00 | | 2007-06-13 | 34,71 | 3.548.300 | 35,85 | 34,39 | 35,50 | 00:00:00 | | 2007-06-14 | 35,24 | 1.171.800 | 35,24 | 34,54 | 35,01 | 00:00:00 | | 2007-06-15 | 36,50 | 1.308.900 | 36,58 | 35,25 | 35,30 | 00:00:00 | | 2007-06-18 | 35,44 | 2.200.100 | 36,80 | 35,35 | 36,58 | 00:00:00 | | 2007-06-19 | 35,13 | 1.200.100 | 35,53 | 34,80 | 35,44 | 00:00:00 | | 2007-06-20 | 35,50 | 1.066.300 | 35,80 | 34,50 | 35,49 | 00:00:00 | | 2007-06-21 | 35,90 | 785.600 | 36,10 | 34,86 | 35,53 | 00:00:00 | | 2007-06-22 | 36,00 | 846.400 | 36,00 | 35,10 | 35,60 | 00:00:00 | | 2007-06-25 | 35,89 | 1.007.400 | 36,14 | 35,34 | 35,80 | 00:00:00 | | 2007-06-26 | 35,20 | 763.800 | 36,17 | 35,20 | 35,99 | 00:00:00 | | 2007-06-27 | 34,50 | 1.363.000 | 35,20 | 34,40 | 35,00 | 00:00:00 | | 2007-06-28 | 34,84 | 1.457.500 | 35,20 | 34,15 | 34,69 | 00:00:00 | | 2007-06-29 | 35,25 | 963.000 | 35,25 | 34,66 | 35,09 | 00:00:00 | | 2007-07-02 | 35,65 | 922.000 | 35,69 | 35,10 | 35,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
