|
 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 | | 2017-09-04 | 14,84 | 1.701.000 | 14,87 | 14,68 | 14,85 | 00:00:00 | | 2017-09-05 | 14,75 | 2.430.000 | 15,00 | 14,70 | 14,95 | 00:00:00 | | 2017-09-06 | 14,66 | 1.651.300 | 14,89 | 14,50 | 14,79 | 00:00:00 | | 2017-09-07 | 14,66 | 0 | 14,66 | 14,66 | 14,66 | 00:00:00 | | 2017-09-08 | 14,70 | 1.879.000 | 14,78 | 14,60 | 14,74 | 00:00:00 | | 2017-09-11 | 14,78 | 2.763.200 | 14,90 | 14,70 | 14,78 | 00:00:00 | | 2017-09-12 | 14,80 | 4.055.800 | 15,08 | 14,75 | 14,85 | 00:00:00 | | 2017-09-13 | 15,24 | 5.927.800 | 15,30 | 14,80 | 14,93 | 00:00:00 | | 2017-09-14 | 15,14 | 4.533.100 | 15,60 | 15,09 | 15,50 | 00:00:00 | | 2017-09-15 | 14,44 | 7.519.500 | 14,49 | 14,06 | 14,10 | 00:00:00 | | 2017-09-18 | 14,71 | 4.192.500 | 14,93 | 14,52 | 14,63 | 00:00:00 | | 2017-09-19 | 14,88 | 3.187.100 | 14,95 | 14,73 | 14,82 | 00:00:00 | | 2017-09-20 | 14,80 | 1.518.800 | 15,00 | 14,61 | 14,99 | 00:00:00 | | 2017-09-21 | 14,65 | 1.207.600 | 14,87 | 14,62 | 14,83 | 00:00:00 | | 2017-09-22 | 14,74 | 1.234.700 | 14,74 | 14,33 | 14,65 | 00:00:00 | | 2017-09-25 | 14,37 | 1.508.100 | 14,79 | 14,37 | 14,79 | 00:00:00 | | 2017-09-26 | 14,77 | 1.459.000 | 14,78 | 14,46 | 14,53 | 00:00:00 | | 2017-09-27 | 14,50 | 2.250.900 | 14,83 | 14,39 | 14,80 | 00:00:00 | | 2017-09-28 | 14,22 | 2.641.100 | 14,56 | 14,14 | 14,55 | 00:00:00 | | 2017-09-29 | 14,43 | 5.364.700 | 14,43 | 14,17 | 14,29 | 00:00:00 | | 2017-10-02 | 14,20 | 2.800.000 | 14,51 | 14,17 | 14,45 | 00:00:00 | | 2017-10-03 | 14,49 | 864.100 | 14,51 | 14,17 | 14,17 | 00:00:00 | | 2017-10-04 | 14,28 | 910.300 | 14,50 | 14,27 | 14,46 | 00:00:00 | | 2017-10-05 | 14,23 | 1.390.100 | 14,52 | 14,23 | 14,38 | 00:00:00 | | 2017-10-06 | 14,02 | 1.629.400 | 14,27 | 13,87 | 14,27 | 00:00:00 | | 2017-10-09 | 13,97 | 795.100 | 14,14 | 13,90 | 14,00 | 00:00:00 | | 2017-10-10 | 14,05 | 810.900 | 14,12 | 13,95 | 14,05 | 00:00:00 | | 2017-10-11 | 14,40 | 2.472.900 | 14,45 | 14,22 | 14,45 | 00:00:00 | | 2017-10-12 | 14,40 | 0 | 14,40 | 14,40 | 14,40 | 00:00:00 | | 2017-10-13 | 14,22 | 822.200 | 14,45 | 14,18 | 14,44 | 00:00:00 | | 2017-10-16 | 14,02 | 708.900 | 14,31 | 14,01 | 14,18 | 00:00:00 | | 2017-10-17 | 13,90 | 1.684.700 | 14,01 | 13,58 | 14,01 | 00:00:00 | | 2017-10-18 | 14,15 | 2.040.300 | 14,23 | 13,78 | 13,90 | 00:00:00 | | 2017-10-19 | 14,11 | 1.578.500 | 14,20 | 13,85 | 14,16 | 00:00:00 | | 2017-10-20 | 13,94 | 924.500 | 14,25 | 13,94 | 14,17 | 00:00:00 | | 2017-10-23 | 13,64 | 1.133.400 | 14,05 | 13,62 | 14,00 | 00:00:00 | | 2017-10-24 | 13,61 | 980.700 | 13,77 | 13,61 | 13,70 | 00:00:00 | | 2017-10-25 | 13,49 | 1.169.500 | 13,75 | 13,37 | 13,68 | 00:00:00 | | 2017-10-26 | 13,26 | 1.054.700 | 13,55 | 13,22 | 13,55 | 00:00:00 | | 2017-10-27 | 13,27 | 1.042.100 | 13,44 | 13,05 | 13,27 | 00:00:00 | | 2017-10-30 | 13,02 | 1.160.900 | 13,31 | 12,89 | 13,31 | 00:00:00 | | 2017-10-31 | 13,00 | 950.500 | 13,05 | 12,94 | 13,02 | 00:00:00 | | 2017-11-01 | 12,85 | 684.700 | 13,08 | 12,80 | 13,00 | 00:00:00 | | 2017-11-02 | 12,85 | 0 | 12,85 | 12,85 | 12,85 | 00:00:00 | | 2017-11-03 | 12,45 | 1.221.100 | 12,96 | 12,44 | 12,78 | 00:00:00 | | 2017-11-06 | 12,66 | 823.100 | 12,66 | 12,36 | 12,58 | 00:00:00 | | 2017-11-07 | 12,30 | 1.499.700 | 12,80 | 12,20 | 12,65 | 00:00:00 | | 2017-11-08 | 12,75 | 1.142.400 | 12,79 | 12,31 | 12,41 | 00:00:00 | | 2017-11-09 | 12,35 | 1.544.500 | 12,80 | 12,35 | 12,80 | 00:00:00 | | 2017-11-10 | 12,10 | 3.458.400 | 12,46 | 12,01 | 12,42 | 00:00:00 | | 2017-11-13 | 12,65 | 1.372.700 | 12,68 | 11,87 | 12,00 | 00:00:00 | | 2017-11-14 | 12,15 | 977.600 | 12,75 | 12,03 | 12,75 | 00:00:00 | | 2017-11-15 | 12,15 | 0 | 12,15 | 12,15 | 12,15 | 00:00:00 | | 2017-11-16 | 12,25 | 722.800 | 12,33 | 12,15 | 12,25 | 00:00:00 | | 2017-11-17 | 12,22 | 501.900 | 12,30 | 12,14 | 12,30 | 00:00:00 | | 2017-11-20 | 12,22 | 0 | 12,22 | 12,22 | 12,22 | 00:00:00 | | 2017-11-21 | 12,55 | 1.115.800 | 12,55 | 12,27 | 12,30 | 00:00:00 | | 2017-11-22 | 12,83 | 1.023.900 | 12,92 | 12,43 | 12,43 | 00:00:00 | | 2017-11-23 | 12,95 | 893.300 | 13,03 | 12,81 | 12,85 | 00:00:00 | | 2017-11-24 | 13,14 | 913.400 | 13,22 | 12,90 | 13,00 | 00:00:00 | | 2017-11-27 | 12,90 | 1.618.000 | 13,21 | 12,71 | 13,21 | 00:00:00 | | 2017-11-28 | 12,84 | 818.100 | 13,04 | 12,75 | 13,00 | 00:00:00 | | 2017-11-29 | 12,46 | 1.060.300 | 12,90 | 12,26 | 12,90 | 00:00:00 | | 2017-11-30 | 12,27 | 853.800 | 12,49 | 12,16 | 12,35 | 00:00:00 | | 2017-12-01 | 12,40 | 1.594.900 | 12,50 | 12,18 | 12,27 | 00:00:00 | | 2017-12-04 | 12,40 | 491.600 | 12,54 | 12,36 | 12,49 | 00:00:00 | | 2017-12-05 | 12,30 | 1.199.300 | 12,61 | 12,30 | 12,41 | 00:00:00 | | 2017-12-06 | 12,53 | 2.063.800 | 12,57 | 12,08 | 12,30 | 00:00:00 | | 2017-12-07 | 12,38 | 641.500 | 12,54 | 12,27 | 12,27 | 00:00:00 | | 2017-12-08 | 12,50 | 484.200 | 12,62 | 12,31 | 12,45 | 00:00:00 | | 2017-12-11 | 12,60 | 439.000 | 12,72 | 12,47 | 12,50 | 00:00:00 | | 2017-12-12 | 12,45 | 472.300 | 12,60 | 12,32 | 12,60 | 00:00:00 | | 2017-12-13 | 12,46 | 1.552.200 | 12,58 | 12,32 | 12,58 | 00:00:00 | | 2017-12-14 | 12,90 | 1.928.300 | 12,93 | 12,26 | 12,48 | 00:00:00 | | 2017-12-15 | 12,94 | 603.200 | 12,95 | 12,67 | 12,90 | 00:00:00 | | 2017-12-18 | 12,70 | 753.400 | 12,95 | 12,67 | 12,94 | 00:00:00 | | 2017-12-19 | 12,63 | 1.131.800 | 12,80 | 12,56 | 12,70 | 00:00:00 | | 2017-12-20 | 12,74 | 1.302.800 | 12,80 | 12,60 | 12,66 | 00:00:00 | | 2017-12-21 | 12,81 | 631.800 | 12,90 | 12,64 | 12,75 | 00:00:00 | | 2017-12-22 | 12,87 | 1.044.900 | 12,93 | 12,75 | 12,81 | 00:00:00 | | 2017-12-25 | 12,87 | 0 | 12,87 | 12,87 | 12,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
