|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-07-02 | 35,65 | 922.000 | 35,69 | 35,10 | 35,35 | 00:00:00 | 2007-07-03 | 35,99 | 885.400 | 36,00 | 35,22 | 35,65 | 00:00:00 | 2007-07-04 | 35,70 | 408.800 | 35,90 | 35,45 | 35,80 | 00:00:00 | 2007-07-05 | 35,99 | 1.340.200 | 36,05 | 34,70 | 35,66 | 00:00:00 | 2007-07-06 | 36,19 | 825.100 | 36,25 | 36,19 | 36,19 | 00:00:00 | 2007-07-09 | 36,19 | 0 | 36,19 | 36,19 | 36,19 | 00:00:00 | 2007-07-10 | 36,10 | 1.284.900 | 36,20 | 35,31 | 36,19 | 00:00:00 | 2007-07-11 | 36,25 | 875.300 | 36,40 | 35,56 | 35,86 | 00:00:00 | 2007-07-12 | 36,70 | 912.400 | 36,70 | 35,70 | 35,83 | 00:00:00 | 2007-07-13 | 36,00 | 1.217.600 | 36,75 | 35,85 | 36,65 | 00:00:00 | 2007-07-16 | 35,45 | 1.493.400 | 36,05 | 35,35 | 36,05 | 00:00:00 | 2007-07-17 | 35,30 | 1.488.900 | 36,40 | 35,02 | 35,51 | 00:00:00 | 2007-07-18 | 35,85 | 622.200 | 35,85 | 34,66 | 35,30 | 00:00:00 | 2007-07-19 | 35,52 | 1.101.800 | 36,30 | 34,95 | 35,52 | 00:00:00 | 2007-07-20 | 35,88 | 662.700 | 35,89 | 35,05 | 35,35 | 00:00:00 | 2007-07-23 | 35,26 | 1.013.100 | 36,23 | 35,10 | 35,98 | 00:00:00 | 2007-07-24 | 33,89 | 1.532.300 | 35,13 | 32,59 | 35,13 | 00:00:00 | 2007-07-25 | 34,00 | 2.441.800 | 35,10 | 32,45 | 34,00 | 00:00:00 | 2007-07-26 | 33,00 | 1.227.100 | 33,41 | 31,30 | 33,41 | 00:00:00 | 2007-07-27 | 32,69 | 2.438.700 | 33,99 | 32,25 | 32,25 | 00:00:00 | 2007-07-30 | 34,26 | 1.000.400 | 34,26 | 32,36 | 32,69 | 00:00:00 | 2007-07-31 | 34,12 | 1.701.600 | 34,87 | 33,51 | 34,26 | 00:00:00 | 2007-08-01 | 33,48 | 1.728.800 | 33,70 | 32,30 | 33,60 | 00:00:00 | 2007-08-02 | 33,69 | 559.500 | 33,89 | 32,65 | 33,89 | 00:00:00 | 2007-08-03 | 31,70 | 1.736.400 | 33,80 | 31,35 | 33,01 | 00:00:00 | 2007-08-06 | 31,50 | 3.109.900 | 32,30 | 29,82 | 31,80 | 00:00:00 | 2007-08-07 | 32,60 | 1.043.000 | 32,60 | 30,69 | 31,46 | 00:00:00 | 2007-08-08 | 33,35 | 1.417.600 | 33,75 | 32,70 | 32,82 | 00:00:00 | 2007-08-09 | 31,85 | 1.803.400 | 33,00 | 31,61 | 32,51 | 00:00:00 | 2007-08-10 | 30,70 | 2.237.800 | 31,00 | 30,21 | 30,71 | 00:00:00 | 2007-08-13 | 31,20 | 1.720.700 | 31,97 | 30,80 | 31,27 | 00:00:00 | 2007-08-14 | 29,51 | 1.407.400 | 31,36 | 29,36 | 31,36 | 00:00:00 | 2007-08-15 | 26,85 | 4.225.400 | 29,60 | 26,77 | 28,99 | 00:00:00 | 2007-08-16 | 26,50 | 5.099.500 | 26,50 | 23,00 | 26,00 | 00:00:00 | 2007-08-17 | 28,00 | 4.842.700 | 28,97 | 25,11 | 28,79 | 00:00:00 | 2007-08-20 | 29,59 | 3.008.800 | 29,59 | 27,65 | 28,50 | 00:00:00 | 2007-08-21 | 30,00 | 1.776.200 | 30,01 | 28,73 | 29,50 | 00:00:00 | 2007-08-22 | 30,70 | 1.626.500 | 30,90 | 30,00 | 30,01 | 00:00:00 | 2007-08-23 | 30,60 | 1.080.100 | 31,01 | 29,51 | 30,90 | 00:00:00 | 2007-08-24 | 32,50 | 3.578.200 | 32,50 | 31,01 | 31,01 | 00:00:00 | 2007-08-27 | 33,85 | 1.519.000 | 33,95 | 32,27 | 32,39 | 00:00:00 | 2007-08-28 | 31,71 | 1.310.400 | 33,31 | 31,61 | 33,31 | 00:00:00 | 2007-08-29 | 33,18 | 1.386.600 | 33,29 | 31,60 | 31,99 | 00:00:00 | 2007-08-30 | 32,60 | 1.524.400 | 33,99 | 31,50 | 33,00 | 00:00:00 | 2007-08-31 | 33,49 | 3.279.500 | 33,59 | 32,31 | 33,50 | 00:00:00 | 2007-09-03 | 34,21 | 772.200 | 34,38 | 32,65 | 33,69 | 00:00:00 | 2007-09-04 | 34,50 | 1.686.000 | 34,50 | 33,30 | 33,98 | 00:00:00 | 2007-09-05 | 33,30 | 1.126.000 | 33,99 | 32,65 | 33,99 | 00:00:00 | 2007-09-06 | 32,86 | 1.797.700 | 34,04 | 31,99 | 33,46 | 00:00:00 | 2007-09-10 | 31,11 | 1.473.500 | 32,45 | 31,11 | 32,09 | 00:00:00 | 2007-09-11 | 32,00 | 1.701.100 | 32,27 | 31,16 | 31,70 | 00:00:00 | 2007-09-12 | 31,29 | 891.500 | 32,20 | 31,29 | 32,20 | 00:00:00 | 2007-09-13 | 31,01 | 809.100 | 31,90 | 31,01 | 31,90 | 00:00:00 | 2007-09-14 | 31,18 | 1.049.200 | 31,50 | 30,30 | 31,00 | 00:00:00 | 2007-09-17 | 30,71 | 448.200 | 31,09 | 30,12 | 31,09 | 00:00:00 | 2007-09-18 | 32,40 | 1.183.500 | 33,40 | 30,75 | 30,98 | 00:00:00 | 2007-09-19 | 33,45 | 1.622.500 | 34,40 | 32,53 | 32,90 | 00:00:00 | 2007-09-20 | 33,00 | 981.900 | 33,80 | 32,30 | 33,76 | 00:00:00 | 2007-09-21 | 33,90 | 1.057.700 | 34,00 | 33,30 | 33,70 | 00:00:00 | 2007-09-24 | 33,40 | 816.500 | 34,24 | 33,07 | 34,00 | 00:00:00 | 2007-09-25 | 33,30 | 724.800 | 33,47 | 32,80 | 33,15 | 00:00:00 | 2007-09-26 | 33,89 | 1.193.700 | 34,10 | 33,27 | 33,40 | 00:00:00 | 2007-09-27 | 34,40 | 2.087.800 | 35,00 | 34,17 | 35,00 | 00:00:00 | 2007-09-28 | 34,00 | 1.051.400 | 34,35 | 33,49 | 34,22 | 00:00:00 | 2007-10-01 | 35,50 | 2.282.400 | 35,90 | 34,07 | 34,50 | 00:00:00 | 2007-10-02 | 35,40 | 1.285.000 | 35,55 | 33,89 | 35,55 | 00:00:00 | 2007-10-03 | 35,39 | 981.600 | 35,63 | 34,65 | 34,80 | 00:00:00 | 2007-10-04 | 35,40 | 750.800 | 35,59 | 35,05 | 35,30 | 00:00:00 | 2007-10-05 | 36,40 | 654.900 | 36,40 | 35,62 | 35,62 | 00:00:00 | 2007-10-08 | 37,00 | 1.257.400 | 37,00 | 35,25 | 36,49 | 00:00:00 | 2007-10-09 | 35,75 | 2.095.200 | 37,15 | 35,70 | 36,88 | 00:00:00 | 2007-10-10 | 35,05 | 1.162.800 | 35,80 | 34,70 | 35,80 | 00:00:00 | 2007-10-11 | 34,00 | 1.939.100 | 35,78 | 33,11 | 35,40 | 00:00:00 | 2007-10-15 | 33,00 | 1.073.500 | 34,25 | 32,90 | 34,20 | 00:00:00 | 2007-10-16 | 32,30 | 1.008.100 | 33,00 | 31,40 | 32,51 | 00:00:00 | 2007-10-17 | 33,15 | 1.386.400 | 33,29 | 31,78 | 32,50 | 00:00:00 | 2007-10-18 | 34,15 | 1.105.700 | 34,25 | 32,42 | 32,98 | 00:00:00 | 2007-10-19 | 33,00 | 829.200 | 34,31 | 32,80 | 34,25 | 00:00:00 | 2007-10-22 | 33,65 | 644.000 | 33,65 | 32,40 | 32,80 | 00:00:00 | 2007-10-23 | 34,49 | 965.600 | 34,49 | 33,41 | 33,95 | 00:00:00 | 2007-10-24 | 33,40 | 1.508.100 | 34,50 | 32,78 | 34,30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|