|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-04-20 | 17,40 | 1.962.300 | 17,61 | 17,20 | 17,20 | 00:00:00 | | 2018-04-23 | 17,95 | 1.333.900 | 18,05 | 17,35 | 17,35 | 00:00:00 | | 2018-04-24 | 17,36 | 3.515.700 | 18,26 | 17,21 | 18,00 | 00:00:00 | | 2018-04-25 | 16,95 | 1.478.700 | 17,64 | 16,93 | 17,35 | 00:00:00 | | 2018-04-26 | 17,58 | 1.619.800 | 17,59 | 16,91 | 16,91 | 00:00:00 | | 2018-04-27 | 17,59 | 1.449.100 | 17,70 | 17,25 | 17,55 | 00:00:00 | | 2018-04-30 | 17,55 | 576.300 | 17,55 | 17,36 | 17,49 | 00:00:00 | | 2018-05-02 | 17,20 | 1.116.200 | 17,35 | 16,97 | 17,21 | 00:00:00 | | 2018-05-03 | 17,00 | 2.609.200 | 17,28 | 16,88 | 17,00 | 00:00:00 | | 2018-05-04 | 16,75 | 1.776.200 | 17,05 | 16,71 | 16,89 | 00:00:00 | | 2018-05-07 | 16,79 | 679.300 | 17,18 | 16,71 | 17,01 | 00:00:00 | | 2018-05-08 | 16,62 | 1.466.800 | 16,84 | 16,51 | 16,81 | 00:00:00 | | 2018-05-09 | 16,53 | 831.300 | 16,71 | 16,23 | 16,71 | 00:00:00 | | 2018-05-10 | 16,37 | 1.077.900 | 16,59 | 16,27 | 16,51 | 00:00:00 | | 2018-05-11 | 16,21 | 987.300 | 16,39 | 15,76 | 16,32 | 00:00:00 | | 2018-05-14 | 16,15 | 1.165.000 | 16,21 | 15,81 | 16,20 | 00:00:00 | | 2018-05-15 | 16,32 | 2.124.700 | 16,32 | 15,74 | 16,17 | 00:00:00 | | 2018-05-16 | 16,33 | 1.265.100 | 16,75 | 16,16 | 16,20 | 00:00:00 | | 2018-05-17 | 15,95 | 1.758.800 | 16,51 | 15,83 | 16,39 | 00:00:00 | | 2018-05-18 | 15,90 | 574.300 | 15,90 | 15,42 | 15,85 | 00:00:00 | | 2018-05-21 | 16,59 | 780.500 | 16,78 | 16,30 | 16,50 | 00:00:00 | | 2018-05-22 | 16,78 | 1.087.800 | 16,87 | 16,50 | 16,50 | 00:00:00 | | 2018-05-23 | 16,38 | 593.900 | 16,82 | 16,28 | 16,82 | 00:00:00 | | 2018-05-24 | 16,65 | 1.753.100 | 16,65 | 15,88 | 16,30 | 00:00:00 | | 2018-05-25 | 16,13 | 687.100 | 16,86 | 16,06 | 16,68 | 00:00:00 | | 2018-05-28 | 15,50 | 597.200 | 16,01 | 15,22 | 16,01 | 00:00:00 | | 2018-05-29 | 16,09 | 813.300 | 16,09 | 15,30 | 15,53 | 00:00:00 | | 2018-05-30 | 16,53 | 2.200.500 | 16,53 | 15,93 | 16,00 | 00:00:00 | | 2018-06-01 | 16,93 | 1.823.100 | 16,93 | 16,41 | 16,69 | 00:00:00 | | 2018-06-04 | 17,04 | 1.145.500 | 17,15 | 16,88 | 17,05 | 00:00:00 | | 2018-06-05 | 16,50 | 501.700 | 17,12 | 16,50 | 17,09 | 00:00:00 | | 2018-06-06 | 16,30 | 973.000 | 16,76 | 16,08 | 16,55 | 00:00:00 | | 2018-06-07 | 15,90 | 1.840.900 | 16,29 | 15,38 | 16,29 | 00:00:00 | | 2018-06-08 | 16,25 | 4.044.900 | 16,25 | 15,51 | 15,80 | 00:00:00 | | 2018-06-11 | 16,34 | 631.400 | 16,50 | 16,06 | 16,40 | 00:00:00 | | 2018-06-12 | 16,25 | 477.300 | 16,39 | 16,15 | 16,26 | 00:00:00 | | 2018-06-13 | 15,86 | 1.828.300 | 16,22 | 15,78 | 16,21 | 00:00:00 | | 2018-06-14 | 15,98 | 705.200 | 16,23 | 15,91 | 15,91 | 00:00:00 | | 2018-06-15 | 15,75 | 1.549.500 | 16,00 | 15,65 | 16,00 | 00:00:00 | | 2018-06-18 | 15,90 | 140.400 | 15,93 | 15,67 | 15,78 | 00:00:00 | | 2018-06-19 | 15,08 | 3.289.400 | 15,83 | 14,99 | 15,75 | 00:00:00 | | 2018-06-20 | 15,75 | 1.635.700 | 15,78 | 14,80 | 15,09 | 00:00:00 | | 2018-06-21 | 15,50 | 1.879.800 | 15,59 | 14,99 | 15,14 | 00:00:00 | | 2018-06-22 | 16,00 | 1.153.300 | 16,50 | 15,21 | 15,45 | 00:00:00 | | 2018-06-25 | 16,25 | 734.500 | 16,70 | 15,84 | 16,00 | 00:00:00 | | 2018-06-26 | 16,39 | 271.200 | 16,50 | 16,13 | 16,40 | 00:00:00 | | 2018-06-27 | 16,04 | 2.006.800 | 16,35 | 15,51 | 16,21 | 00:00:00 | | 2018-06-28 | 16,06 | 479.800 | 16,23 | 15,98 | 15,99 | 00:00:00 | | 2018-06-29 | 16,36 | 1.147.100 | 16,36 | 15,82 | 16,01 | 00:00:00 | | 2018-07-02 | 16,27 | 437.300 | 16,37 | 16,03 | 16,21 | 00:00:00 | | 2018-07-03 | 16,21 | 338.000 | 16,39 | 16,16 | 16,24 | 00:00:00 | | 2018-07-04 | 16,47 | 145.400 | 16,48 | 16,16 | 16,19 | 00:00:00 | | 2018-07-05 | 16,45 | 1.762.300 | 17,03 | 16,32 | 16,60 | 00:00:00 | | 2018-07-06 | 16,60 | 1.210.200 | 16,76 | 16,45 | 16,60 | 00:00:00 | | 2018-07-09 | 16,60 | 0 | 16,60 | 16,60 | 16,60 | 00:00:00 | | 2018-07-10 | 17,56 | 3.650.700 | 17,56 | 16,46 | 16,46 | 00:00:00 | | 2018-07-11 | 17,90 | 1.614.700 | 17,91 | 17,14 | 17,55 | 00:00:00 | | 2018-07-12 | 17,99 | 2.188.600 | 18,14 | 17,49 | 17,71 | 00:00:00 | | 2018-07-13 | 18,13 | 799.100 | 18,18 | 17,83 | 17,90 | 00:00:00 | | 2018-07-16 | 17,83 | 361.600 | 18,18 | 17,83 | 18,18 | 00:00:00 | | 2018-07-17 | 17,70 | 638.800 | 17,91 | 17,54 | 17,86 | 00:00:00 | | 2018-07-18 | 17,65 | 324.100 | 17,85 | 17,53 | 17,71 | 00:00:00 | | 2018-07-19 | 18,10 | 1.421.400 | 18,12 | 17,40 | 17,81 | 00:00:00 | | 2018-07-20 | 18,82 | 1.544.200 | 18,82 | 18,10 | 18,12 | 00:00:00 | | 2018-07-23 | 18,80 | 535.100 | 18,84 | 18,53 | 18,75 | 00:00:00 | | 2018-07-24 | 18,41 | 1.579.200 | 18,99 | 18,40 | 18,82 | 00:00:00 | | 2018-07-25 | 18,60 | 542.400 | 18,66 | 18,36 | 18,55 | 00:00:00 | | 2018-07-26 | 18,17 | 732.300 | 18,60 | 17,95 | 18,60 | 00:00:00 | | 2018-07-27 | 17,90 | 344.600 | 18,27 | 17,87 | 18,25 | 00:00:00 | | 2018-07-30 | 17,65 | 3.706.200 | 18,05 | 17,54 | 17,82 | 00:00:00 | | 2018-07-31 | 17,41 | 1.301.100 | 17,76 | 17,27 | 17,65 | 00:00:00 | | 2018-08-01 | 17,85 | 1.444.200 | 18,13 | 17,19 | 17,19 | 00:00:00 | | 2018-08-02 | 17,52 | 307.900 | 17,94 | 17,46 | 17,94 | 00:00:00 | | 2018-08-03 | 17,56 | 567.700 | 17,67 | 17,23 | 17,66 | 00:00:00 | | 2018-08-06 | 17,16 | 708.200 | 17,54 | 16,86 | 17,32 | 00:00:00 | | 2018-08-07 | 17,30 | 451.500 | 17,36 | 16,98 | 17,16 | 00:00:00 | | 2018-08-08 | 16,86 | 153.100 | 17,34 | 16,82 | 17,22 | 00:00:00 | | 2018-08-09 | 16,99 | 324.100 | 17,03 | 16,57 | 17,03 | 00:00:00 | | 2018-08-10 | 16,66 | 278.900 | 16,99 | 16,50 | 16,99 | 00:00:00 | | 2018-08-13 | 16,63 | 459.400 | 16,79 | 16,40 | 16,52 | 00:00:00 | | 2018-08-14 | 16,83 | 620.000 | 16,90 | 16,51 | 16,74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
