|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-27 | 47,59 | 1.514.100 | 47,70 | 47,00 | 47,49 | 00:00:00 | | 2008-02-28 | 48,00 | 3.835.000 | 48,90 | 47,31 | 47,31 | 00:00:00 | | 2008-02-29 | 48,00 | 1.262.700 | 48,50 | 47,61 | 47,80 | 00:00:00 | | 2008-03-03 | 48,21 | 1.160.300 | 48,44 | 47,72 | 48,00 | 00:00:00 | | 2008-03-04 | 47,80 | 1.963.200 | 48,36 | 47,50 | 48,35 | 00:00:00 | | 2008-03-05 | 48,00 | 1.072.400 | 48,35 | 47,90 | 48,00 | 00:00:00 | | 2008-03-06 | 47,68 | 1.730.300 | 48,10 | 47,55 | 48,00 | 00:00:00 | | 2008-03-07 | 47,45 | 1.293.600 | 47,90 | 47,12 | 47,90 | 00:00:00 | | 2008-03-10 | 46,40 | 2.830.700 | 47,50 | 46,00 | 47,31 | 00:00:00 | | 2008-03-11 | 44,80 | 4.988.800 | 46,20 | 44,06 | 46,20 | 00:00:00 | | 2008-03-12 | 43,80 | 3.279.600 | 45,45 | 43,36 | 45,20 | 00:00:00 | | 2008-03-13 | 43,50 | 5.214.100 | 44,01 | 42,26 | 43,84 | 00:00:00 | | 2008-03-14 | 44,00 | 5.403.400 | 45,50 | 41,00 | 44,31 | 00:00:00 | | 2008-03-17 | 43,11 | 1.990.900 | 43,97 | 42,01 | 43,30 | 00:00:00 | | 2008-03-18 | 45,00 | 2.010.300 | 45,00 | 43,36 | 44,40 | 00:00:00 | | 2008-03-19 | 42,00 | 6.792.200 | 42,95 | 41,15 | 42,00 | 00:00:00 | | 2008-03-20 | 43,40 | 1.553.000 | 43,50 | 42,20 | 42,99 | 00:00:00 | | 2008-03-24 | 38,79 | 5.654.400 | 43,35 | 38,30 | 43,35 | 00:00:00 | | 2008-03-25 | 30,61 | 17.541.500 | 40,77 | 30,00 | 30,64 | 00:00:00 | | 2008-03-26 | 30,51 | 12.577.200 | 31,20 | 28,65 | 29,51 | 00:00:00 | | 2008-03-27 | 31,15 | 4.859.400 | 31,17 | 29,50 | 30,60 | 00:00:00 | | 2008-03-28 | 29,00 | 7.266.900 | 31,70 | 28,65 | 29,60 | 00:00:00 | | 2008-03-31 | 28,80 | 11.154.200 | 29,70 | 26,85 | 28,00 | 00:00:00 | | 2008-04-01 | 28,25 | 4.490.700 | 29,35 | 27,91 | 28,75 | 00:00:00 | | 2008-04-02 | 27,01 | 3.566.200 | 28,61 | 27,00 | 28,49 | 00:00:00 | | 2008-04-03 | 27,25 | 2.488.300 | 27,79 | 26,50 | 27,05 | 00:00:00 | | 2008-04-04 | 27,80 | 3.776.600 | 28,40 | 27,31 | 27,80 | 00:00:00 | | 2008-04-07 | 28,00 | 4.776.300 | 28,39 | 27,63 | 28,00 | 00:00:00 | | 2008-04-08 | 27,80 | 2.586.300 | 28,17 | 27,55 | 27,88 | 00:00:00 | | 2008-04-09 | 27,50 | 935.200 | 28,00 | 27,40 | 27,70 | 00:00:00 | | 2008-04-10 | 27,54 | 922.600 | 28,20 | 27,31 | 27,50 | 00:00:00 | | 2008-04-11 | 27,00 | 851.200 | 27,60 | 26,84 | 27,37 | 00:00:00 | | 2008-04-14 | 25,39 | 1.407.500 | 26,95 | 25,39 | 26,95 | 00:00:00 | | 2008-04-15 | 24,90 | 2.272.200 | 25,66 | 24,52 | 25,62 | 00:00:00 | | 2008-04-16 | 25,80 | 2.032.100 | 25,95 | 25,00 | 25,25 | 00:00:00 | | 2008-04-17 | 26,60 | 1.339.500 | 27,15 | 25,30 | 26,70 | 00:00:00 | | 2008-04-18 | 27,30 | 3.269.200 | 27,30 | 24,50 | 27,30 | 00:00:00 | | 2008-04-22 | 26,00 | 3.495.600 | 26,05 | 24,60 | 24,91 | 00:00:00 | | 2008-04-23 | 26,20 | 2.656.100 | 26,50 | 25,03 | 26,15 | 00:00:00 | | 2008-04-24 | 26,89 | 1.057.000 | 26,95 | 25,55 | 26,20 | 00:00:00 | | 2008-04-25 | 27,60 | 1.407.000 | 27,70 | 26,80 | 26,89 | 00:00:00 | | 2008-04-28 | 27,36 | 1.087.200 | 27,95 | 27,30 | 27,85 | 00:00:00 | | 2008-04-29 | 26,01 | 1.521.300 | 27,53 | 26,00 | 27,40 | 00:00:00 | | 2008-04-30 | 26,30 | 3.923.600 | 27,50 | 25,82 | 25,99 | 00:00:00 | | 2008-05-02 | 28,49 | 4.193.500 | 29,30 | 27,35 | 27,35 | 00:00:00 | | 2008-05-05 | 29,60 | 3.126.200 | 30,45 | 28,66 | 28,66 | 00:00:00 | | 2008-05-06 | 29,30 | 1.168.800 | 29,80 | 29,02 | 29,80 | 00:00:00 | | 2008-05-07 | 28,55 | 1.494.800 | 29,78 | 27,88 | 29,78 | 00:00:00 | | 2008-05-08 | 28,19 | 1.393.700 | 29,28 | 28,05 | 28,56 | 00:00:00 | | 2008-05-09 | 28,30 | 945.900 | 28,30 | 27,63 | 28,20 | 00:00:00 | | 2008-05-12 | 29,22 | 917.300 | 29,30 | 27,90 | 28,33 | 00:00:00 | | 2008-05-13 | 28,40 | 1.202.800 | 29,49 | 28,21 | 29,38 | 00:00:00 | | 2008-05-14 | 27,39 | 1.621.600 | 28,85 | 27,00 | 28,85 | 00:00:00 | | 2008-05-15 | 28,05 | 1.637.300 | 28,05 | 27,10 | 27,60 | 00:00:00 | | 2008-05-16 | 29,15 | 1.748.500 | 29,20 | 28,11 | 28,39 | 00:00:00 | | 2008-05-19 | 30,90 | 6.132.700 | 32,20 | 30,40 | 31,00 | 00:00:00 | | 2008-05-20 | 30,45 | 1.511.800 | 30,97 | 29,71 | 30,95 | 00:00:00 | | 2008-05-21 | 29,50 | 922.200 | 30,00 | 29,29 | 29,96 | 00:00:00 | | 2008-05-23 | 29,50 | 947.400 | 30,50 | 28,83 | 29,50 | 00:00:00 | | 2008-05-26 | 29,43 | 679.300 | 30,20 | 29,26 | 29,60 | 00:00:00 | | 2008-05-27 | 28,74 | 1.610.200 | 29,55 | 28,40 | 29,43 | 00:00:00 | | 2008-05-28 | 31,50 | 5.022.300 | 32,66 | 30,55 | 30,99 | 00:00:00 | | 2008-05-29 | 32,60 | 2.462.100 | 33,50 | 30,60 | 30,99 | 00:00:00 | | 2008-05-30 | 30,80 | 3.905.600 | 30,94 | 29,61 | 29,70 | 00:00:00 | | 2008-06-02 | 30,20 | 1.376.600 | 30,90 | 29,76 | 30,50 | 00:00:00 | | 2008-06-03 | 30,25 | 1.540.000 | 30,60 | 29,60 | 30,58 | 00:00:00 | | 2008-06-04 | 31,00 | 1.699.800 | 31,90 | 29,90 | 30,20 | 00:00:00 | | 2008-06-05 | 31,26 | 1.690.100 | 31,79 | 30,64 | 31,25 | 00:00:00 | | 2008-06-06 | 30,00 | 1.244.500 | 30,92 | 29,82 | 30,85 | 00:00:00 | | 2008-06-09 | 31,00 | 1.461.000 | 31,49 | 30,11 | 30,31 | 00:00:00 | | 2008-06-10 | 31,60 | 1.161.900 | 31,80 | 30,20 | 30,60 | 00:00:00 | | 2008-06-11 | 31,58 | 1.813.800 | 31,88 | 30,70 | 31,23 | 00:00:00 | | 2008-06-12 | 32,95 | 1.883.000 | 33,40 | 31,80 | 31,80 | 00:00:00 | | 2008-06-13 | 32,70 | 812.000 | 33,40 | 32,20 | 33,00 | 00:00:00 | | 2008-06-16 | 32,61 | 1.362.500 | 33,19 | 31,70 | 32,50 | 00:00:00 | | 2008-06-17 | 32,10 | 1.299.800 | 33,09 | 32,00 | 32,72 | 00:00:00 | | 2008-06-18 | 31,50 | 1.865.000 | 32,29 | 31,42 | 32,10 | 00:00:00 | | 2008-06-19 | 30,85 | 624.700 | 31,80 | 30,41 | 31,42 | 00:00:00 | | 2008-06-20 | 29,95 | 741.900 | 31,80 | 29,40 | 31,28 | 00:00:00 | | 2008-06-23 | 30,90 | 1.160.200 | 31,27 | 29,10 | 30,20 | 00:00:00 | | 2008-06-24 | 30,51 | 881.600 | 31,50 | 30,38 | 30,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
