|
 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 | | 2016-10-03 | 14,68 | 1.166.300 | 14,94 | 14,59 | 14,77 | 00:00:00 | | 2016-10-04 | 14,60 | 1.044.500 | 14,76 | 14,50 | 14,71 | 00:00:00 | | 2016-10-05 | 14,74 | 1.031.900 | 14,74 | 14,50 | 14,60 | 00:00:00 | | 2016-10-06 | 14,97 | 1.668.900 | 15,00 | 14,68 | 14,72 | 00:00:00 | | 2016-10-07 | 15,02 | 1.129.000 | 15,15 | 14,85 | 15,00 | 00:00:00 | | 2016-10-10 | 15,18 | 1.474.400 | 15,27 | 14,98 | 15,04 | 00:00:00 | | 2016-10-11 | 15,04 | 3.298.800 | 15,06 | 14,77 | 15,03 | 00:00:00 | | 2016-10-12 | 15,04 | 0 | 15,04 | 15,04 | 15,04 | 00:00:00 | | 2016-10-13 | 14,51 | 2.052.200 | 15,01 | 14,46 | 14,96 | 00:00:00 | | 2016-10-14 | 14,56 | 980.500 | 14,82 | 14,42 | 14,53 | 00:00:00 | | 2016-10-17 | 14,34 | 2.122.900 | 14,53 | 14,18 | 14,52 | 00:00:00 | | 2016-10-18 | 14,25 | 3.145.800 | 14,42 | 14,12 | 14,35 | 00:00:00 | | 2016-10-19 | 14,15 | 1.742.500 | 14,31 | 13,90 | 14,30 | 00:00:00 | | 2016-10-20 | 14,65 | 1.527.500 | 14,82 | 14,05 | 14,06 | 00:00:00 | | 2016-10-21 | 14,67 | 909.700 | 14,96 | 14,46 | 14,70 | 00:00:00 | | 2016-10-24 | 14,65 | 1.120.400 | 14,98 | 14,47 | 14,81 | 00:00:00 | | 2016-10-25 | 14,74 | 1.222.500 | 14,82 | 14,37 | 14,70 | 00:00:00 | | 2016-10-26 | 14,92 | 2.686.900 | 15,09 | 14,60 | 14,69 | 00:00:00 | | 2016-10-27 | 15,07 | 1.561.800 | 15,10 | 14,72 | 14,99 | 00:00:00 | | 2016-10-28 | 15,01 | 1.119.500 | 15,25 | 15,00 | 15,07 | 00:00:00 | | 2016-10-31 | 14,83 | 1.523.900 | 15,21 | 14,72 | 15,01 | 00:00:00 | | 2016-11-01 | 14,84 | 1.776.000 | 15,23 | 14,53 | 14,90 | 00:00:00 | | 2016-11-02 | 14,84 | 0 | 14,84 | 14,84 | 14,84 | 00:00:00 | | 2016-11-03 | 14,45 | 1.792.600 | 14,83 | 14,33 | 14,65 | 00:00:00 | | 2016-11-04 | 14,29 | 1.438.700 | 14,62 | 14,29 | 14,33 | 00:00:00 | | 2016-11-07 | 15,20 | 2.164.100 | 15,50 | 14,57 | 15,05 | 00:00:00 | | 2016-11-08 | 14,84 | 1.344.800 | 15,39 | 14,84 | 15,30 | 00:00:00 | | 2016-11-09 | 14,58 | 1.628.000 | 14,68 | 14,18 | 14,35 | 00:00:00 | | 2016-11-10 | 13,75 | 2.925.200 | 14,88 | 13,47 | 14,85 | 00:00:00 | | 2016-11-11 | 13,36 | 2.905.100 | 13,83 | 12,75 | 13,80 | 00:00:00 | | 2016-11-14 | 13,90 | 3.041.900 | 14,01 | 13,21 | 13,21 | 00:00:00 | | 2016-11-15 | 13,90 | 0 | 13,90 | 13,90 | 13,90 | 00:00:00 | | 2016-11-16 | 13,71 | 5.312.500 | 13,84 | 13,27 | 13,68 | 00:00:00 | | 2016-11-17 | 13,91 | 2.887.600 | 14,50 | 13,88 | 13,92 | 00:00:00 | | 2016-11-18 | 14,13 | 1.560.500 | 14,28 | 13,85 | 13,91 | 00:00:00 | | 2016-11-21 | 14,40 | 1.394.800 | 14,51 | 14,22 | 14,29 | 00:00:00 | | 2016-11-22 | 13,85 | 5.234.000 | 14,70 | 13,83 | 14,50 | 00:00:00 | | 2016-11-23 | 13,56 | 2.699.000 | 13,75 | 13,17 | 13,29 | 00:00:00 | | 2016-11-24 | 13,30 | 965.300 | 13,68 | 13,28 | 13,42 | 00:00:00 | | 2016-11-25 | 13,23 | 1.562.900 | 13,31 | 13,03 | 13,30 | 00:00:00 | | 2016-11-28 | 13,01 | 2.576.800 | 13,27 | 13,01 | 13,13 | 00:00:00 | | 2016-11-29 | 13,00 | 1.801.000 | 13,30 | 13,00 | 13,08 | 00:00:00 | | 2016-11-30 | 13,09 | 24.340.400 | 13,40 | 13,01 | 13,05 | 00:00:00 | | 2016-12-01 | 12,53 | 2.078.300 | 13,19 | 12,33 | 13,15 | 00:00:00 | | 2016-12-02 | 12,90 | 2.255.500 | 13,08 | 12,38 | 12,50 | 00:00:00 | | 2016-12-05 | 12,76 | 935.300 | 13,05 | 12,73 | 13,00 | 00:00:00 | | 2016-12-06 | 12,81 | 1.165.900 | 12,83 | 12,55 | 12,76 | 00:00:00 | | 2016-12-07 | 12,91 | 2.788.300 | 12,99 | 12,74 | 12,83 | 00:00:00 | | 2016-12-08 | 12,66 | 1.138.100 | 13,16 | 12,62 | 12,93 | 00:00:00 | | 2016-12-09 | 12,85 | 1.492.500 | 12,94 | 12,66 | 12,66 | 00:00:00 | | 2016-12-12 | 12,65 | 1.781.100 | 12,80 | 12,52 | 12,80 | 00:00:00 | | 2016-12-13 | 12,86 | 1.282.500 | 12,90 | 12,52 | 12,64 | 00:00:00 | | 2016-12-14 | 12,92 | 2.347.400 | 13,04 | 12,78 | 13,00 | 00:00:00 | | 2016-12-15 | 13,25 | 1.253.500 | 13,35 | 12,82 | 12,87 | 00:00:00 | | 2016-12-16 | 13,06 | 1.177.900 | 13,36 | 13,06 | 13,36 | 00:00:00 | | 2016-12-19 | 12,90 | 1.008.500 | 13,21 | 12,85 | 13,10 | 00:00:00 | | 2016-12-20 | 13,00 | 2.178.300 | 13,05 | 12,69 | 12,90 | 00:00:00 | | 2016-12-21 | 12,95 | 1.567.900 | 12,95 | 12,95 | 12,95 | 00:00:00 | | 2016-12-22 | 13,00 | 1.482.400 | 13,09 | 12,80 | 12,95 | 00:00:00 | | 2016-12-23 | 13,10 | 463.300 | 13,15 | 12,87 | 13,09 | 00:00:00 | | 2016-12-26 | 13,15 | 128.700 | 13,20 | 13,05 | 13,11 | 00:00:00 | | 2016-12-27 | 13,10 | 381.200 | 13,23 | 13,00 | 13,20 | 00:00:00 | | 2016-12-28 | 13,36 | 543.000 | 13,36 | 13,05 | 13,12 | 00:00:00 | | 2016-12-29 | 13,49 | 1.380.100 | 13,50 | 13,13 | 13,36 | 00:00:00 | | 2016-12-30 | 13,49 | 0 | 13,49 | 13,49 | 13,49 | 00:00:00 | | 2017-01-02 | 13,35 | 432.900 | 13,46 | 13,20 | 13,40 | 00:00:00 | | 2017-01-03 | 13,68 | 1.706.900 | 13,70 | 13,35 | 13,47 | 00:00:00 | | 2017-01-04 | 13,60 | 1.221.300 | 13,65 | 13,38 | 13,64 | 00:00:00 | | 2017-01-05 | 13,43 | 934.700 | 13,68 | 13,37 | 13,49 | 00:00:00 | | 2017-01-06 | 13,62 | 2.579.400 | 13,66 | 13,26 | 13,50 | 00:00:00 | | 2017-01-09 | 13,76 | 1.180.800 | 13,90 | 13,59 | 13,68 | 00:00:00 | | 2017-01-10 | 13,78 | 1.072.600 | 13,85 | 13,52 | 13,84 | 00:00:00 | | 2017-01-11 | 13,65 | 568.200 | 13,89 | 13,55 | 13,78 | 00:00:00 | | 2017-01-12 | 13,93 | 3.230.900 | 14,14 | 13,77 | 13,93 | 00:00:00 | | 2017-01-13 | 15,10 | 3.659.400 | 15,12 | 13,83 | 13,94 | 00:00:00 | | 2017-01-16 | 15,12 | 1.145.500 | 15,19 | 14,96 | 14,98 | 00:00:00 | | 2017-01-17 | 16,10 | 5.659.300 | 16,58 | 15,01 | 15,11 | 00:00:00 | | 2017-01-18 | 16,15 | 2.659.300 | 16,36 | 15,79 | 16,13 | 00:00:00 | | 2017-01-19 | 16,00 | 4.500.000 | 16,17 | 15,51 | 16,09 | 00:00:00 | | 2017-01-20 | 16,44 | 1.091.200 | 16,48 | 15,91 | 15,91 | 00:00:00 | | 2017-01-23 | 17,02 | 1.674.300 | 17,18 | 16,28 | 16,61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
