|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-24 | 33,40 | 1.508.100 | 34,50 | 32,78 | 34,30 | 00:00:00 | | 2007-10-25 | 32,50 | 814.300 | 33,85 | 32,30 | 33,52 | 00:00:00 | | 2007-10-26 | 33,00 | 2.098.500 | 33,35 | 32,85 | 33,00 | 00:00:00 | | 2007-10-29 | 33,40 | 1.210.800 | 33,79 | 33,03 | 33,50 | 00:00:00 | | 2007-10-30 | 33,05 | 964.900 | 33,55 | 32,70 | 33,00 | 00:00:00 | | 2007-10-31 | 32,80 | 1.265.900 | 33,60 | 32,31 | 33,58 | 00:00:00 | | 2007-11-01 | 32,17 | 2.120.600 | 32,70 | 31,70 | 32,50 | 00:00:00 | | 2007-11-05 | 34,10 | 2.911.600 | 34,64 | 33,40 | 33,50 | 00:00:00 | | 2007-11-06 | 34,25 | 2.319.700 | 34,99 | 33,84 | 34,65 | 00:00:00 | | 2007-11-07 | 32,90 | 2.155.000 | 34,50 | 32,71 | 34,20 | 00:00:00 | | 2007-11-08 | 33,40 | 2.770.500 | 34,00 | 31,11 | 33,35 | 00:00:00 | | 2007-11-09 | 33,00 | 2.592.900 | 33,80 | 31,72 | 33,52 | 00:00:00 | | 2007-11-12 | 31,50 | 885.300 | 32,99 | 31,31 | 32,75 | 00:00:00 | | 2007-11-13 | 33,88 | 3.258.000 | 33,88 | 31,57 | 31,70 | 00:00:00 | | 2007-11-14 | 33,89 | 1.359.000 | 34,35 | 33,60 | 33,95 | 00:00:00 | | 2007-11-16 | 34,00 | 1.541.700 | 34,58 | 33,51 | 33,70 | 00:00:00 | | 2007-11-19 | 32,15 | 906.200 | 34,00 | 32,15 | 32,95 | 00:00:00 | | 2007-11-21 | 31,60 | 1.051.100 | 31,69 | 30,60 | 31,50 | 00:00:00 | | 2007-11-22 | 31,66 | 1.148.300 | 31,66 | 30,91 | 31,44 | 00:00:00 | | 2007-11-23 | 32,67 | 990.500 | 32,67 | 31,31 | 31,60 | 00:00:00 | | 2007-11-26 | 30,73 | 1.112.100 | 33,00 | 30,71 | 32,68 | 00:00:00 | | 2007-11-27 | 30,82 | 1.591.600 | 31,00 | 29,41 | 30,27 | 00:00:00 | | 2007-11-28 | 30,81 | 1.710.700 | 31,60 | 30,51 | 30,82 | 00:00:00 | | 2007-11-29 | 30,35 | 1.305.200 | 31,27 | 30,26 | 31,00 | 00:00:00 | | 2007-11-30 | 31,73 | 2.155.100 | 31,73 | 30,51 | 30,89 | 00:00:00 | | 2007-12-03 | 32,50 | 2.132.400 | 33,20 | 31,80 | 31,80 | 00:00:00 | | 2007-12-04 | 33,31 | 1.140.600 | 33,36 | 31,30 | 31,73 | 00:00:00 | | 2007-12-05 | 34,60 | 1.593.100 | 34,87 | 33,50 | 33,51 | 00:00:00 | | 2007-12-06 | 34,27 | 1.343.900 | 35,21 | 34,20 | 34,80 | 00:00:00 | | 2007-12-07 | 33,50 | 1.433.500 | 34,79 | 33,13 | 34,50 | 00:00:00 | | 2007-12-10 | 32,99 | 3.532.400 | 34,31 | 31,49 | 33,50 | 00:00:00 | | 2007-12-11 | 32,85 | 1.757.400 | 34,38 | 32,32 | 33,15 | 00:00:00 | | 2007-12-12 | 33,60 | 2.206.300 | 34,17 | 32,65 | 33,03 | 00:00:00 | | 2007-12-13 | 33,80 | 1.867.000 | 33,98 | 32,49 | 33,72 | 00:00:00 | | 2007-12-14 | 34,20 | 3.440.500 | 35,30 | 33,61 | 33,99 | 00:00:00 | | 2007-12-17 | 33,50 | 1.950.900 | 34,90 | 32,82 | 33,80 | 00:00:00 | | 2007-12-18 | 33,40 | 2.480.400 | 34,69 | 32,50 | 32,99 | 00:00:00 | | 2007-12-19 | 32,70 | 1.565.100 | 33,90 | 32,50 | 33,90 | 00:00:00 | | 2007-12-20 | 34,00 | 2.199.900 | 34,00 | 31,90 | 32,80 | 00:00:00 | | 2007-12-21 | 36,94 | 5.166.000 | 37,15 | 35,55 | 35,61 | 00:00:00 | | 2007-12-26 | 42,56 | 7.335.100 | 43,48 | 41,30 | 42,15 | 00:00:00 | | 2007-12-27 | 43,40 | 2.435.300 | 43,52 | 40,80 | 43,50 | 00:00:00 | | 2007-12-28 | 43,43 | 1.320.500 | 43,90 | 43,00 | 43,00 | 00:00:00 | | 2008-01-02 | 45,77 | 2.943.600 | 46,00 | 43,51 | 44,00 | 00:00:00 | | 2008-01-03 | 49,10 | 5.736.300 | 49,70 | 45,85 | 45,95 | 00:00:00 | | 2008-01-04 | 47,35 | 2.629.000 | 49,78 | 46,45 | 49,78 | 00:00:00 | | 2008-01-07 | 45,90 | 2.075.300 | 48,48 | 45,03 | 47,99 | 00:00:00 | | 2008-01-08 | 47,09 | 1.309.900 | 47,20 | 45,80 | 46,80 | 00:00:00 | | 2008-01-09 | 48,02 | 1.586.100 | 48,02 | 46,57 | 47,12 | 00:00:00 | | 2008-01-10 | 47,70 | 2.217.200 | 47,88 | 46,80 | 47,13 | 00:00:00 | | 2008-01-11 | 45,15 | 4.291.400 | 46,99 | 44,55 | 46,88 | 00:00:00 | | 2008-01-14 | 46,47 | 1.040.000 | 46,78 | 45,32 | 45,69 | 00:00:00 | | 2008-01-15 | 44,90 | 11.479.000 | 46,38 | 41,20 | 46,00 | 00:00:00 | | 2008-01-16 | 44,00 | 5.308.300 | 44,40 | 42,70 | 43,62 | 00:00:00 | | 2008-01-17 | 44,00 | 2.047.700 | 44,60 | 43,02 | 43,75 | 00:00:00 | | 2008-01-18 | 44,00 | 3.085.700 | 44,57 | 43,30 | 44,57 | 00:00:00 | | 2008-01-21 | 40,99 | 2.128.300 | 42,39 | 40,40 | 42,00 | 00:00:00 | | 2008-01-22 | 43,69 | 3.057.700 | 44,00 | 40,50 | 40,81 | 00:00:00 | | 2008-01-23 | 44,40 | 3.348.300 | 46,00 | 42,20 | 43,14 | 00:00:00 | | 2008-01-24 | 43,80 | 3.173.500 | 45,35 | 43,60 | 45,00 | 00:00:00 | | 2008-01-28 | 43,50 | 2.059.400 | 44,20 | 42,65 | 43,61 | 00:00:00 | | 2008-01-29 | 43,00 | 1.589.300 | 43,70 | 42,51 | 43,66 | 00:00:00 | | 2008-01-30 | 42,78 | 1.843.200 | 43,10 | 41,86 | 43,10 | 00:00:00 | | 2008-01-31 | 45,50 | 10.787.300 | 47,10 | 42,20 | 42,90 | 00:00:00 | | 2008-02-01 | 45,00 | 2.159.900 | 46,80 | 44,51 | 44,90 | 00:00:00 | | 2008-02-06 | 44,90 | 936.700 | 45,15 | 43,60 | 44,49 | 00:00:00 | | 2008-02-07 | 46,00 | 2.327.900 | 46,25 | 43,89 | 44,99 | 00:00:00 | | 2008-02-08 | 45,21 | 1.476.400 | 46,20 | 44,30 | 46,20 | 00:00:00 | | 2008-02-11 | 44,90 | 951.700 | 45,98 | 44,54 | 45,29 | 00:00:00 | | 2008-02-12 | 43,60 | 2.178.500 | 45,34 | 43,60 | 44,72 | 00:00:00 | | 2008-02-13 | 45,20 | 3.022.300 | 45,20 | 43,25 | 43,83 | 00:00:00 | | 2008-02-14 | 46,00 | 2.505.300 | 46,80 | 45,01 | 45,60 | 00:00:00 | | 2008-02-15 | 46,00 | 2.800.700 | 46,10 | 43,99 | 44,51 | 00:00:00 | | 2008-02-18 | 45,95 | 1.991.600 | 46,59 | 45,60 | 46,50 | 00:00:00 | | 2008-02-19 | 45,80 | 2.996.500 | 46,50 | 45,20 | 46,49 | 00:00:00 | | 2008-02-20 | 47,79 | 5.901.600 | 48,35 | 47,30 | 48,35 | 00:00:00 | | 2008-02-21 | 46,80 | 1.974.700 | 47,85 | 46,72 | 47,85 | 00:00:00 | | 2008-02-22 | 47,80 | 1.355.800 | 47,85 | 46,95 | 46,95 | 00:00:00 | | 2008-02-25 | 48,00 | 1.831.300 | 48,29 | 47,05 | 47,71 | 00:00:00 | | 2008-02-26 | 47,60 | 3.079.500 | 47,80 | 47,00 | 47,26 | 00:00:00 | | 2008-02-27 | 47,59 | 1.514.100 | 47,70 | 47,00 | 47,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
