|
 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 | | 2016-06-13 | 11,91 | 828.800 | 11,92 | 11,52 | 11,75 | 00:00:00 | | 2016-06-14 | 11,45 | 1.146.100 | 12,01 | 11,24 | 11,84 | 00:00:00 | | 2016-06-15 | 11,53 | 1.294.200 | 11,56 | 11,05 | 11,48 | 00:00:00 | | 2016-06-16 | 11,43 | 1.138.400 | 11,51 | 11,18 | 11,50 | 00:00:00 | | 2016-06-17 | 11,66 | 1.831.800 | 11,74 | 11,28 | 11,42 | 00:00:00 | | 2016-06-20 | 11,63 | 644.400 | 11,90 | 11,54 | 11,81 | 00:00:00 | | 2016-06-21 | 12,00 | 1.337.800 | 12,00 | 11,33 | 11,60 | 00:00:00 | | 2016-06-22 | 11,66 | 1.384.000 | 12,18 | 11,63 | 11,94 | 00:00:00 | | 2016-06-23 | 11,55 | 2.755.200 | 11,89 | 11,38 | 11,80 | 00:00:00 | | 2016-06-24 | 11,20 | 1.562.300 | 11,35 | 10,90 | 11,30 | 00:00:00 | | 2016-06-27 | 11,35 | 1.356.900 | 11,35 | 10,90 | 11,10 | 00:00:00 | | 2016-06-28 | 11,78 | 1.489.200 | 11,78 | 11,32 | 11,45 | 00:00:00 | | 2016-06-29 | 11,96 | 1.974.500 | 12,28 | 11,85 | 11,90 | 00:00:00 | | 2016-06-30 | 11,90 | 1.083.200 | 11,95 | 11,56 | 11,90 | 00:00:00 | | 2016-07-01 | 11,81 | 1.049.300 | 11,99 | 11,72 | 11,96 | 00:00:00 | | 2016-07-04 | 12,31 | 896.800 | 12,50 | 11,81 | 11,81 | 00:00:00 | | 2016-07-05 | 12,56 | 2.274.000 | 12,79 | 12,16 | 12,32 | 00:00:00 | | 2016-07-06 | 12,53 | 1.449.300 | 12,79 | 12,06 | 12,55 | 00:00:00 | | 2016-07-07 | 12,37 | 1.241.100 | 12,61 | 12,21 | 12,50 | 00:00:00 | | 2016-07-08 | 12,58 | 595.200 | 12,62 | 12,42 | 12,52 | 00:00:00 | | 2016-07-11 | 13,09 | 2.129.800 | 13,11 | 12,65 | 12,65 | 00:00:00 | | 2016-07-12 | 12,70 | 2.276.900 | 13,29 | 12,59 | 13,10 | 00:00:00 | | 2016-07-13 | 12,86 | 1.118.200 | 12,95 | 12,63 | 12,68 | 00:00:00 | | 2016-07-14 | 12,70 | 1.965.800 | 12,98 | 12,51 | 12,98 | 00:00:00 | | 2016-07-15 | 15,09 | 6.554.300 | 15,43 | 12,74 | 12,74 | 00:00:00 | | 2016-07-18 | 14,69 | 2.885.000 | 15,79 | 14,37 | 15,75 | 00:00:00 | | 2016-07-19 | 14,76 | 1.122.500 | 14,79 | 14,29 | 14,60 | 00:00:00 | | 2016-07-20 | 14,51 | 1.031.900 | 15,20 | 14,47 | 14,78 | 00:00:00 | | 2016-07-21 | 14,93 | 1.525.700 | 15,04 | 14,51 | 14,55 | 00:00:00 | | 2016-07-22 | 15,38 | 1.693.600 | 15,43 | 14,80 | 14,80 | 00:00:00 | | 2016-07-25 | 15,10 | 1.199.000 | 15,41 | 14,95 | 15,37 | 00:00:00 | | 2016-07-26 | 14,95 | 1.082.700 | 15,23 | 14,67 | 14,99 | 00:00:00 | | 2016-07-27 | 14,57 | 1.461.500 | 15,07 | 14,56 | 14,97 | 00:00:00 | | 2016-07-28 | 14,27 | 1.215.600 | 14,67 | 14,13 | 14,57 | 00:00:00 | | 2016-07-29 | 13,92 | 2.817.000 | 14,38 | 13,72 | 14,31 | 00:00:00 | | 2016-08-01 | 13,75 | 2.304.600 | 14,06 | 13,46 | 13,84 | 00:00:00 | | 2016-08-02 | 13,39 | 1.050.900 | 13,78 | 13,19 | 13,72 | 00:00:00 | | 2016-08-03 | 13,39 | 1.498.700 | 13,78 | 13,14 | 13,25 | 00:00:00 | | 2016-08-04 | 13,69 | 1.484.900 | 13,85 | 13,30 | 13,60 | 00:00:00 | | 2016-08-05 | 13,54 | 1.177.300 | 13,90 | 13,17 | 13,75 | 00:00:00 | | 2016-08-08 | 13,15 | 1.455.100 | 13,61 | 13,00 | 13,55 | 00:00:00 | | 2016-08-09 | 13,14 | 1.394.200 | 13,28 | 13,00 | 13,22 | 00:00:00 | | 2016-08-10 | 13,18 | 1.411.700 | 13,38 | 12,94 | 13,18 | 00:00:00 | | 2016-08-11 | 13,61 | 1.474.100 | 13,61 | 13,06 | 13,07 | 00:00:00 | | 2016-08-12 | 13,56 | 1.215.500 | 13,99 | 13,53 | 13,64 | 00:00:00 | | 2016-08-15 | 13,64 | 1.330.300 | 13,86 | 13,35 | 13,61 | 00:00:00 | | 2016-08-16 | 13,27 | 825.000 | 13,78 | 13,11 | 13,55 | 00:00:00 | | 2016-08-17 | 13,37 | 1.647.300 | 13,41 | 13,00 | 13,28 | 00:00:00 | | 2016-08-18 | 12,90 | 1.789.800 | 13,46 | 12,86 | 13,33 | 00:00:00 | | 2016-08-19 | 13,05 | 1.368.700 | 13,10 | 12,72 | 12,80 | 00:00:00 | | 2016-08-22 | 12,83 | 1.195.100 | 13,05 | 12,75 | 13,05 | 00:00:00 | | 2016-08-23 | 12,87 | 2.700.900 | 13,05 | 12,80 | 12,98 | 00:00:00 | | 2016-08-24 | 14,24 | 5.734.500 | 14,68 | 13,80 | 14,11 | 00:00:00 | | 2016-08-25 | 13,92 | 3.209.800 | 14,34 | 13,65 | 14,34 | 00:00:00 | | 2016-08-26 | 13,30 | 2.124.900 | 14,08 | 13,22 | 13,87 | 00:00:00 | | 2016-08-29 | 13,93 | 1.765.400 | 14,08 | 13,41 | 13,45 | 00:00:00 | | 2016-08-30 | 13,59 | 1.236.600 | 13,91 | 13,53 | 13,85 | 00:00:00 | | 2016-08-31 | 13,49 | 1.924.700 | 13,77 | 13,15 | 13,61 | 00:00:00 | | 2016-09-01 | 13,42 | 1.658.900 | 13,61 | 13,17 | 13,49 | 00:00:00 | | 2016-09-02 | 13,64 | 4.788.200 | 13,64 | 13,24 | 13,41 | 00:00:00 | | 2016-09-05 | 13,68 | 881.700 | 13,90 | 13,41 | 13,64 | 00:00:00 | | 2016-09-06 | 13,80 | 996.400 | 13,88 | 13,50 | 13,69 | 00:00:00 | | 2016-09-07 | 13,80 | 0 | 13,80 | 13,80 | 13,80 | 00:00:00 | | 2016-09-08 | 13,62 | 1.361.700 | 13,89 | 13,51 | 13,89 | 00:00:00 | | 2016-09-09 | 13,36 | 1.429.700 | 13,57 | 13,15 | 13,57 | 00:00:00 | | 2016-09-12 | 13,31 | 1.744.300 | 13,38 | 13,00 | 13,31 | 00:00:00 | | 2016-09-13 | 13,59 | 2.945.900 | 13,64 | 13,18 | 13,50 | 00:00:00 | | 2016-09-14 | 13,82 | 2.494.200 | 14,18 | 13,56 | 13,60 | 00:00:00 | | 2016-09-15 | 14,13 | 1.479.000 | 14,30 | 13,81 | 13,81 | 00:00:00 | | 2016-09-16 | 14,15 | 5.297.800 | 14,30 | 13,82 | 13,88 | 00:00:00 | | 2016-09-19 | 14,14 | 2.383.300 | 14,35 | 14,11 | 14,34 | 00:00:00 | | 2016-09-20 | 15,06 | 3.370.100 | 15,06 | 14,20 | 14,20 | 00:00:00 | | 2016-09-21 | 15,10 | 2.260.500 | 15,26 | 14,53 | 15,10 | 00:00:00 | | 2016-09-22 | 15,60 | 3.091.700 | 15,60 | 15,10 | 15,10 | 00:00:00 | | 2016-09-23 | 15,53 | 1.479.100 | 15,76 | 15,19 | 15,48 | 00:00:00 | | 2016-09-26 | 15,53 | 1.080.900 | 15,71 | 15,22 | 15,48 | 00:00:00 | | 2016-09-27 | 15,30 | 1.458.000 | 15,58 | 14,94 | 15,55 | 00:00:00 | | 2016-09-28 | 15,26 | 1.732.700 | 15,48 | 15,00 | 15,30 | 00:00:00 | | 2016-09-29 | 14,66 | 1.647.600 | 15,38 | 14,62 | 15,28 | 00:00:00 | | 2016-09-30 | 14,70 | 1.057.400 | 14,92 | 14,40 | 14,57 | 00:00:00 | | 2016-10-03 | 14,68 | 1.166.300 | 14,94 | 14,59 | 14,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
