|
 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 | | 2015-11-02 | 16,20 | 0 | 16,20 | 16,20 | 16,20 | 00:00:00 | | 2015-11-03 | 17,02 | 1.072.500 | 17,02 | 16,04 | 16,25 | 00:00:00 | | 2015-11-04 | 16,44 | 1.266.000 | 17,68 | 16,44 | 17,14 | 00:00:00 | | 2015-11-05 | 15,99 | 977.200 | 16,87 | 15,61 | 16,45 | 00:00:00 | | 2015-11-06 | 15,88 | 509.300 | 16,39 | 15,58 | 15,83 | 00:00:00 | | 2015-11-09 | 15,46 | 334.000 | 16,11 | 15,46 | 15,88 | 00:00:00 | | 2015-11-10 | 15,93 | 615.000 | 15,93 | 15,23 | 15,36 | 00:00:00 | | 2015-11-11 | 16,38 | 645.500 | 16,56 | 16,02 | 16,13 | 00:00:00 | | 2015-11-12 | 16,41 | 741.400 | 16,84 | 16,24 | 16,48 | 00:00:00 | | 2015-11-13 | 16,15 | 892.600 | 16,83 | 16,06 | 16,30 | 00:00:00 | | 2015-11-16 | 15,70 | 464.600 | 16,18 | 15,70 | 16,04 | 00:00:00 | | 2015-11-17 | 15,93 | 477.500 | 15,97 | 15,63 | 15,78 | 00:00:00 | | 2015-11-18 | 15,40 | 940.700 | 16,24 | 15,37 | 15,91 | 00:00:00 | | 2015-11-19 | 15,87 | 1.039.500 | 16,05 | 15,30 | 15,41 | 00:00:00 | | 2015-11-20 | 15,87 | 0 | 15,87 | 15,87 | 15,87 | 00:00:00 | | 2015-11-23 | 15,33 | 970.400 | 16,45 | 15,33 | 15,76 | 00:00:00 | | 2015-11-24 | 14,84 | 817.800 | 15,30 | 14,78 | 15,30 | 00:00:00 | | 2015-11-25 | 14,00 | 1.374.600 | 15,03 | 14,00 | 14,80 | 00:00:00 | | 2015-11-26 | 14,00 | 650.400 | 14,47 | 13,91 | 14,08 | 00:00:00 | | 2015-11-27 | 14,15 | 828.100 | 14,15 | 13,42 | 14,00 | 00:00:00 | | 2015-11-30 | 13,46 | 2.123.700 | 14,15 | 13,16 | 14,05 | 00:00:00 | | 2015-12-01 | 13,84 | 999.900 | 13,86 | 13,17 | 13,37 | 00:00:00 | | 2015-12-02 | 13,71 | 907.300 | 14,19 | 13,37 | 13,74 | 00:00:00 | | 2015-12-03 | 13,44 | 1.231.100 | 14,15 | 13,44 | 13,81 | 00:00:00 | | 2015-12-04 | 12,62 | 1.570.800 | 13,42 | 12,38 | 13,39 | 00:00:00 | | 2015-12-07 | 12,52 | 969.900 | 13,06 | 12,43 | 12,71 | 00:00:00 | | 2015-12-08 | 13,10 | 1.279.500 | 13,60 | 12,18 | 12,43 | 00:00:00 | | 2015-12-09 | 12,90 | 858.200 | 13,79 | 12,82 | 13,19 | 00:00:00 | | 2015-12-10 | 12,90 | 1.071.200 | 13,05 | 12,54 | 12,87 | 00:00:00 | | 2015-12-11 | 12,98 | 1.054.400 | 13,34 | 12,74 | 12,81 | 00:00:00 | | 2015-12-14 | 13,09 | 893.900 | 13,28 | 12,74 | 12,85 | 00:00:00 | | 2015-12-15 | 13,35 | 801.700 | 13,70 | 12,97 | 13,20 | 00:00:00 | | 2015-12-16 | 13,50 | 698.900 | 13,53 | 13,05 | 13,19 | 00:00:00 | | 2015-12-17 | 13,83 | 1.362.400 | 14,23 | 13,59 | 13,59 | 00:00:00 | | 2015-12-18 | 13,33 | 1.284.700 | 13,76 | 13,25 | 13,48 | 00:00:00 | | 2015-12-21 | 13,05 | 997.200 | 13,49 | 12,89 | 13,38 | 00:00:00 | | 2015-12-22 | 12,77 | 442.200 | 13,19 | 12,77 | 13,00 | 00:00:00 | | 2015-12-23 | 12,86 | 578.800 | 13,05 | 12,80 | 12,86 | 00:00:00 | | 2015-12-24 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2015-12-25 | 12,86 | 0 | 12,86 | 12,86 | 12,86 | 00:00:00 | | 2015-12-28 | 13,52 | 322.600 | 13,63 | 12,85 | 12,91 | 00:00:00 | | 2015-12-29 | 13,46 | 417.700 | 13,71 | 13,33 | 13,43 | 00:00:00 | | 2015-12-30 | 13,40 | 464.000 | 13,58 | 13,10 | 13,43 | 00:00:00 | | 2015-12-31 | 13,40 | 0 | 13,40 | 13,40 | 13,40 | 00:00:00 | | 2016-01-01 | 13,40 | 0 | 13,40 | 13,40 | 13,40 | 00:00:00 | | 2016-01-04 | 13,23 | 438.000 | 13,63 | 13,01 | 13,31 | 00:00:00 | | 2016-01-05 | 13,00 | 570.200 | 13,39 | 13,00 | 13,32 | 00:00:00 | | 2016-01-06 | 13,01 | 900.400 | 13,07 | 12,45 | 12,87 | 00:00:00 | | 2016-01-07 | 12,40 | 673.400 | 12,90 | 12,33 | 12,87 | 00:00:00 | | 2016-01-08 | 12,60 | 496.400 | 12,71 | 12,32 | 12,32 | 00:00:00 | | 2016-01-11 | 12,20 | 657.200 | 13,11 | 12,11 | 12,73 | 00:00:00 | | 2016-01-12 | 12,40 | 687.800 | 12,71 | 12,15 | 12,20 | 00:00:00 | | 2016-01-13 | 12,47 | 736.400 | 12,67 | 12,06 | 12,54 | 00:00:00 | | 2016-01-14 | 12,05 | 675.600 | 12,45 | 11,87 | 12,39 | 00:00:00 | | 2016-01-15 | 11,75 | 952.600 | 11,97 | 11,43 | 11,97 | 00:00:00 | | 2016-01-18 | 11,80 | 251.400 | 12,13 | 11,61 | 11,78 | 00:00:00 | | 2016-01-19 | 11,65 | 2.548.200 | 12,17 | 11,51 | 11,91 | 00:00:00 | | 2016-01-20 | 11,42 | 951.200 | 11,84 | 11,13 | 11,57 | 00:00:00 | | 2016-01-21 | 11,30 | 437.300 | 11,64 | 11,25 | 11,29 | 00:00:00 | | 2016-01-22 | 11,80 | 485.400 | 11,85 | 11,39 | 11,45 | 00:00:00 | | 2016-01-25 | 11,80 | 0 | 11,80 | 11,80 | 11,80 | 00:00:00 | | 2016-01-26 | 11,90 | 677.800 | 11,99 | 11,55 | 11,77 | 00:00:00 | | 2016-01-27 | 12,56 | 953.500 | 12,56 | 11,90 | 11,90 | 00:00:00 | | 2016-01-28 | 13,05 | 895.000 | 13,07 | 12,41 | 12,59 | 00:00:00 | | 2016-01-29 | 13,19 | 1.433.000 | 13,19 | 12,77 | 13,09 | 00:00:00 | | 2016-02-01 | 13,33 | 1.217.500 | 13,48 | 13,00 | 13,19 | 00:00:00 | | 2016-02-02 | 12,75 | 777.400 | 13,38 | 12,75 | 13,03 | 00:00:00 | | 2016-02-03 | 12,60 | 918.200 | 12,99 | 12,45 | 12,87 | 00:00:00 | | 2016-02-04 | 13,03 | 1.088.900 | 13,50 | 12,72 | 12,79 | 00:00:00 | | 2016-02-05 | 13,35 | 763.400 | 13,57 | 13,03 | 13,16 | 00:00:00 | | 2016-02-08 | 13,35 | 0 | 13,35 | 13,35 | 13,35 | 00:00:00 | | 2016-02-09 | 13,35 | 0 | 13,35 | 13,35 | 13,35 | 00:00:00 | | 2016-02-10 | 13,88 | 794.600 | 13,88 | 13,19 | 13,34 | 00:00:00 | | 2016-02-11 | 13,16 | 1.085.800 | 14,00 | 12,83 | 13,78 | 00:00:00 | | 2016-02-12 | 13,06 | 581.500 | 13,20 | 12,74 | 13,20 | 00:00:00 | | 2016-02-15 | 13,40 | 497.600 | 13,54 | 13,19 | 13,27 | 00:00:00 | | 2016-02-16 | 13,95 | 1.291.500 | 14,00 | 13,30 | 13,53 | 00:00:00 | | 2016-02-17 | 13,71 | 1.351.300 | 14,38 | 13,71 | 14,00 | 00:00:00 | | 2016-02-18 | 14,17 | 1.098.700 | 14,36 | 13,71 | 13,71 | 00:00:00 | | 2016-02-19 | 14,22 | 967.400 | 14,60 | 13,95 | 14,00 | 00:00:00 | | 2016-02-22 | 14,55 | 1.203.600 | 14,79 | 14,33 | 14,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
