|
 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 | | 2017-12-25 | 12,87 | 0 | 12,87 | 12,87 | 12,87 | 00:00:00 | | 2017-12-26 | 13,04 | 791.000 | 13,15 | 12,83 | 12,87 | 00:00:00 | | 2017-12-27 | 13,07 | 398.100 | 13,18 | 13,01 | 13,10 | 00:00:00 | | 2017-12-28 | 13,20 | 1.508.900 | 13,31 | 13,07 | 13,07 | 00:00:00 | | 2017-12-29 | 13,20 | 0 | 13,20 | 13,20 | 13,20 | 00:00:00 | | 2018-01-02 | 13,10 | 870.400 | 13,39 | 13,10 | 13,19 | 00:00:00 | | 2018-01-03 | 13,04 | 1.233.900 | 13,20 | 12,97 | 13,12 | 00:00:00 | | 2018-01-04 | 12,94 | 964.600 | 13,17 | 12,93 | 13,17 | 00:00:00 | | 2018-01-05 | 13,00 | 951.400 | 13,09 | 12,80 | 12,95 | 00:00:00 | | 2018-01-08 | 13,00 | 670.600 | 13,00 | 12,87 | 12,95 | 00:00:00 | | 2018-01-09 | 13,70 | 4.113.800 | 13,78 | 12,83 | 13,04 | 00:00:00 | | 2018-01-10 | 13,85 | 2.534.800 | 14,07 | 13,60 | 13,89 | 00:00:00 | | 2018-01-11 | 14,26 | 3.988.300 | 14,57 | 13,81 | 13,90 | 00:00:00 | | 2018-01-12 | 14,17 | 1.816.600 | 14,47 | 14,02 | 14,40 | 00:00:00 | | 2018-01-15 | 14,24 | 559.300 | 14,26 | 14,11 | 14,17 | 00:00:00 | | 2018-01-16 | 14,09 | 635.000 | 14,25 | 13,92 | 14,17 | 00:00:00 | | 2018-01-17 | 14,32 | 865.200 | 14,32 | 14,02 | 14,02 | 00:00:00 | | 2018-01-18 | 14,30 | 1.293.100 | 14,51 | 14,17 | 14,30 | 00:00:00 | | 2018-01-19 | 14,40 | 645.600 | 14,44 | 14,19 | 14,22 | 00:00:00 | | 2018-01-22 | 14,49 | 1.465.000 | 14,56 | 14,35 | 14,41 | 00:00:00 | | 2018-01-23 | 14,43 | 2.088.700 | 14,70 | 14,39 | 14,49 | 00:00:00 | | 2018-01-24 | 14,66 | 1.264.800 | 14,67 | 14,41 | 14,41 | 00:00:00 | | 2018-01-25 | 14,66 | 0 | 14,66 | 14,66 | 14,66 | 00:00:00 | | 2018-01-26 | 15,20 | 6.982.100 | 15,93 | 15,20 | 15,50 | 00:00:00 | | 2018-01-29 | 15,21 | 4.022.400 | 15,55 | 14,92 | 15,09 | 00:00:00 | | 2018-01-30 | 15,35 | 2.481.000 | 15,70 | 15,16 | 15,70 | 00:00:00 | | 2018-01-31 | 15,40 | 2.127.800 | 15,60 | 15,40 | 15,50 | 00:00:00 | | 2018-02-01 | 15,34 | 1.721.600 | 15,58 | 15,18 | 15,42 | 00:00:00 | | 2018-02-02 | 15,35 | 3.673.300 | 15,42 | 14,92 | 15,20 | 00:00:00 | | 2018-02-05 | 15,19 | 3.695.500 | 15,35 | 15,18 | 15,27 | 00:00:00 | | 2018-02-06 | 15,35 | 1.506.900 | 15,42 | 14,95 | 15,05 | 00:00:00 | | 2018-02-07 | 15,30 | 1.885.300 | 15,45 | 14,99 | 15,39 | 00:00:00 | | 2018-02-08 | 15,26 | 1.470.800 | 15,37 | 15,14 | 15,30 | 00:00:00 | | 2018-02-09 | 15,15 | 967.600 | 15,25 | 14,99 | 15,18 | 00:00:00 | | 2018-02-14 | 15,56 | 1.236.400 | 15,60 | 15,17 | 15,17 | 00:00:00 | | 2018-02-15 | 15,50 | 1.230.200 | 15,71 | 15,38 | 15,66 | 00:00:00 | | 2018-02-16 | 15,47 | 665.400 | 15,55 | 15,34 | 15,49 | 00:00:00 | | 2018-02-19 | 15,40 | 1.112.500 | 15,49 | 15,30 | 15,44 | 00:00:00 | | 2018-02-20 | 15,49 | 704.700 | 15,55 | 15,28 | 15,38 | 00:00:00 | | 2018-02-21 | 15,47 | 660.100 | 15,51 | 15,33 | 15,48 | 00:00:00 | | 2018-02-22 | 15,32 | 517.800 | 15,49 | 15,30 | 15,47 | 00:00:00 | | 2018-02-23 | 15,41 | 387.700 | 15,45 | 15,21 | 15,34 | 00:00:00 | | 2018-02-26 | 15,34 | 764.000 | 15,45 | 15,30 | 15,30 | 00:00:00 | | 2018-02-27 | 15,25 | 518.200 | 15,33 | 15,13 | 15,30 | 00:00:00 | | 2018-02-28 | 15,20 | 859.800 | 15,27 | 15,05 | 15,25 | 00:00:00 | | 2018-03-01 | 15,02 | 770.800 | 15,31 | 14,71 | 15,20 | 00:00:00 | | 2018-03-02 | 14,94 | 1.962.900 | 15,04 | 14,71 | 14,90 | 00:00:00 | | 2018-03-05 | 15,50 | 1.756.400 | 15,51 | 14,87 | 14,87 | 00:00:00 | | 2018-03-06 | 14,91 | 1.623.100 | 15,61 | 14,91 | 15,58 | 00:00:00 | | 2018-03-07 | 14,75 | 638.200 | 14,96 | 14,61 | 14,91 | 00:00:00 | | 2018-03-08 | 15,02 | 562.800 | 15,12 | 14,59 | 14,75 | 00:00:00 | | 2018-03-09 | 15,18 | 2.595.000 | 15,18 | 14,93 | 15,08 | 00:00:00 | | 2018-03-12 | 15,34 | 721.800 | 15,40 | 15,20 | 15,40 | 00:00:00 | | 2018-03-13 | 15,50 | 1.018.900 | 15,53 | 15,24 | 15,34 | 00:00:00 | | 2018-03-14 | 15,50 | 697.200 | 15,54 | 15,30 | 15,51 | 00:00:00 | | 2018-03-15 | 15,65 | 1.263.900 | 15,70 | 15,22 | 15,54 | 00:00:00 | | 2018-03-16 | 15,85 | 6.819.800 | 16,18 | 15,63 | 15,65 | 00:00:00 | | 2018-03-19 | 16,10 | 2.186.500 | 16,22 | 15,66 | 15,90 | 00:00:00 | | 2018-03-20 | 15,99 | 1.391.300 | 16,15 | 15,79 | 16,10 | 00:00:00 | | 2018-03-21 | 15,97 | 600.500 | 15,98 | 15,71 | 15,85 | 00:00:00 | | 2018-03-22 | 15,90 | 867.000 | 16,04 | 15,75 | 15,82 | 00:00:00 | | 2018-03-23 | 15,74 | 786.700 | 15,97 | 15,70 | 15,89 | 00:00:00 | | 2018-03-26 | 15,67 | 341.000 | 15,88 | 15,60 | 15,79 | 00:00:00 | | 2018-03-27 | 15,53 | 396.300 | 15,71 | 15,06 | 15,60 | 00:00:00 | | 2018-03-28 | 15,65 | 683.000 | 15,65 | 15,30 | 15,40 | 00:00:00 | | 2018-03-29 | 15,80 | 488.200 | 15,85 | 15,54 | 15,71 | 00:00:00 | | 2018-04-02 | 15,30 | 920.800 | 15,88 | 15,03 | 15,88 | 00:00:00 | | 2018-04-03 | 15,42 | 685.900 | 15,46 | 15,25 | 15,36 | 00:00:00 | | 2018-04-04 | 15,47 | 598.500 | 15,52 | 15,14 | 15,29 | 00:00:00 | | 2018-04-05 | 15,58 | 756.100 | 15,71 | 15,51 | 15,60 | 00:00:00 | | 2018-04-06 | 15,70 | 2.612.800 | 15,70 | 15,43 | 15,58 | 00:00:00 | | 2018-04-09 | 15,48 | 482.500 | 15,67 | 15,40 | 15,62 | 00:00:00 | | 2018-04-10 | 15,60 | 1.124.200 | 15,66 | 15,38 | 15,50 | 00:00:00 | | 2018-04-11 | 15,80 | 1.104.000 | 15,81 | 15,44 | 15,50 | 00:00:00 | | 2018-04-12 | 15,80 | 4.214.500 | 15,86 | 15,67 | 15,80 | 00:00:00 | | 2018-04-13 | 16,20 | 4.625.300 | 16,38 | 15,95 | 16,00 | 00:00:00 | | 2018-04-16 | 16,25 | 3.777.000 | 16,29 | 15,95 | 16,17 | 00:00:00 | | 2018-04-17 | 16,67 | 2.088.500 | 16,69 | 16,14 | 16,30 | 00:00:00 | | 2018-04-18 | 16,94 | 5.060.200 | 17,00 | 16,40 | 16,76 | 00:00:00 | | 2018-04-19 | 17,14 | 1.153.700 | 17,45 | 16,73 | 16,86 | 00:00:00 | | 2018-04-20 | 17,40 | 1.962.300 | 17,61 | 17,20 | 17,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
