|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-14 | 16,83 | 620.000 | 16,90 | 16,51 | 16,74 | 00:00:00 | | 2018-08-15 | 16,65 | 1.054.400 | 17,09 | 16,45 | 16,86 | 00:00:00 | | 2018-08-16 | 16,50 | 502.900 | 16,89 | 16,48 | 16,84 | 00:00:00 | | 2018-08-17 | 16,22 | 377.900 | 16,45 | 16,15 | 16,45 | 00:00:00 | | 2018-08-20 | 17,24 | 1.518.400 | 17,49 | 16,54 | 16,59 | 00:00:00 | | 2018-08-21 | 16,64 | 1.084.400 | 17,36 | 16,27 | 17,28 | 00:00:00 | | 2018-08-22 | 17,15 | 1.526.300 | 17,15 | 16,42 | 16,67 | 00:00:00 | | 2018-08-23 | 17,19 | 2.632.900 | 17,64 | 17,17 | 17,25 | 00:00:00 | | 2018-08-24 | 17,00 | 1.425.000 | 17,40 | 16,45 | 17,21 | 00:00:00 | | 2018-08-27 | 17,09 | 1.204.500 | 17,25 | 16,79 | 16,80 | 00:00:00 | | 2018-08-28 | 17,07 | 834.600 | 17,15 | 16,86 | 17,02 | 00:00:00 | | 2018-08-29 | 16,94 | 517.500 | 17,21 | 16,90 | 17,07 | 00:00:00 | | 2018-08-30 | 16,71 | 678.600 | 17,09 | 16,69 | 17,00 | 00:00:00 | | 2018-08-31 | 16,70 | 860.000 | 16,85 | 16,46 | 16,72 | 00:00:00 | | 2018-09-03 | 17,24 | 380.700 | 17,24 | 16,54 | 16,54 | 00:00:00 | | 2018-09-04 | 16,70 | 525.400 | 17,30 | 16,68 | 17,10 | 00:00:00 | | 2018-09-05 | 16,90 | 328.400 | 17,04 | 16,69 | 16,70 | 00:00:00 | | 2018-09-06 | 17,05 | 245.800 | 17,13 | 16,78 | 17,01 | 00:00:00 | | 2018-09-10 | 17,35 | 467.200 | 17,40 | 17,01 | 17,05 | 00:00:00 | | 2018-09-11 | 17,00 | 387.700 | 17,32 | 16,93 | 17,17 | 00:00:00 | | 2018-09-12 | 17,18 | 2.510.400 | 17,18 | 16,84 | 17,01 | 00:00:00 | | 2018-09-13 | 17,00 | 1.566.000 | 17,30 | 16,71 | 17,05 | 00:00:00 | | 2018-09-14 | 17,21 | 620.000 | 17,28 | 16,90 | 17,09 | 00:00:00 | | 2018-09-17 | 17,05 | 257.100 | 17,32 | 16,91 | 17,05 | 00:00:00 | | 2018-09-18 | 16,90 | 333.800 | 17,20 | 16,90 | 17,07 | 00:00:00 | | 2018-09-19 | 16,88 | 326.400 | 17,01 | 16,74 | 16,80 | 00:00:00 | | 2018-09-20 | 16,85 | 552.400 | 17,05 | 16,58 | 16,79 | 00:00:00 | | 2018-09-21 | 16,75 | 856.900 | 16,99 | 16,71 | 16,91 | 00:00:00 | | 2018-09-24 | 16,65 | 565.400 | 16,88 | 16,55 | 16,70 | 00:00:00 | | 2018-09-25 | 16,38 | 391.800 | 16,57 | 16,23 | 16,51 | 00:00:00 | | 2018-09-26 | 15,20 | 3.202.900 | 16,64 | 15,15 | 16,32 | 00:00:00 | | 2018-09-27 | 15,29 | 1.254.700 | 15,52 | 15,10 | 15,39 | 00:00:00 | | 2018-09-28 | 14,85 | 2.060.400 | 15,57 | 14,64 | 15,20 | 00:00:00 | | 2018-10-01 | 13,70 | 11.998.000 | 14,70 | 13,70 | 14,69 | 00:00:00 | | 2018-10-02 | 14,11 | 1.614.600 | 14,16 | 13,46 | 14,00 | 00:00:00 | | 2018-10-03 | 14,30 | 1.340.100 | 14,65 | 14,22 | 14,50 | 00:00:00 | | 2018-10-04 | 14,32 | 815.200 | 14,36 | 13,84 | 14,01 | 00:00:00 | | 2018-10-05 | 14,25 | 1.098.700 | 14,51 | 13,96 | 14,35 | 00:00:00 | | 2018-10-10 | 14,11 | 1.934.100 | 14,38 | 14,00 | 14,33 | 00:00:00 | | 2018-10-11 | 14,43 | 1.158.500 | 14,65 | 14,19 | 14,19 | 00:00:00 | | 2018-10-15 | 15,08 | 840.400 | 15,26 | 14,58 | 14,68 | 00:00:00 | | 2018-10-16 | 15,34 | 1.829.200 | 15,94 | 15,16 | 15,29 | 00:00:00 | | 2018-10-17 | 15,00 | 1.554.500 | 15,60 | 15,00 | 15,49 | 00:00:00 | | 2018-10-18 | 14,64 | 36.100 | 14,96 | 14,63 | 14,90 | 00:00:00 | | 2018-10-19 | 17,65 | 25.383.200 | 17,80 | 15,25 | 15,48 | 00:00:00 | | 2018-10-22 | 17,96 | 1.416.800 | 18,30 | 17,54 | 17,80 | 00:00:00 | | 2018-10-23 | 18,40 | 2.780.800 | 18,43 | 17,66 | 18,06 | 00:00:00 | | 2018-10-24 | 18,25 | 1.388.100 | 18,60 | 18,03 | 18,31 | 00:00:00 | | 2018-10-25 | 18,80 | 1.236.900 | 18,80 | 18,30 | 18,30 | 00:00:00 | | 2018-10-26 | 19,20 | 2.993.400 | 19,45 | 18,79 | 18,80 | 00:00:00 | | 2018-10-29 | 19,20 | 2.375.400 | 19,37 | 19,00 | 19,05 | 00:00:00 | | 2018-10-30 | 19,81 | 1.113.100 | 19,81 | 19,24 | 19,50 | 00:00:00 | | 2018-10-31 | 19,85 | 2.216.200 | 19,99 | 19,58 | 19,82 | 00:00:00 | | 2018-11-01 | 19,69 | 1.688.500 | 19,99 | 19,43 | 19,88 | 00:00:00 | | 2018-11-05 | 19,42 | 975.000 | 19,85 | 19,10 | 19,85 | 00:00:00 | | 2018-11-06 | 18,87 | 1.006.200 | 19,35 | 18,68 | 19,35 | 00:00:00 | | 2018-11-07 | 19,00 | 1.178.500 | 19,21 | 18,52 | 19,10 | 00:00:00 | | 2018-11-08 | 18,92 | 1.177.900 | 19,39 | 18,66 | 18,99 | 00:00:00 | | 2018-11-09 | 18,49 | 1.157.400 | 18,95 | 18,27 | 18,75 | 00:00:00 | | 2018-11-12 | 18,37 | 414.400 | 18,56 | 17,91 | 18,32 | 00:00:00 | | 2018-11-13 | 18,20 | 765.500 | 18,47 | 17,77 | 18,45 | 00:00:00 | | 2018-11-14 | 18,63 | 772.000 | 18,63 | 17,94 | 18,20 | 00:00:00 | | 2018-11-19 | 18,55 | 361.600 | 18,76 | 18,50 | 18,76 | 00:00:00 | | 2018-11-21 | 18,75 | 463.500 | 18,96 | 18,17 | 18,28 | 00:00:00 | | 2018-11-22 | 18,60 | 383.800 | 18,82 | 18,47 | 18,68 | 00:00:00 | | 2018-11-23 | 18,42 | 237.900 | 18,74 | 18,42 | 18,74 | 00:00:00 | | 2018-11-26 | 18,42 | 490.900 | 18,71 | 17,95 | 18,35 | 00:00:00 | | 2018-11-27 | 18,50 | 1.681.400 | 18,65 | 18,10 | 18,35 | 00:00:00 | | 2018-11-28 | 19,09 | 1.542.400 | 19,11 | 18,25 | 18,47 | 00:00:00 | | 2018-11-29 | 19,80 | 1.217.500 | 19,95 | 18,85 | 18,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
