|
 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 | | 2008-06-24 | 30,51 | 881.600 | 31,50 | 30,38 | 30,92 | 00:00:00 | | 2008-06-25 | 31,80 | 1.163.800 | 31,97 | 30,40 | 31,00 | 00:00:00 | | 2008-06-26 | 30,50 | 970.300 | 31,20 | 30,29 | 30,90 | 00:00:00 | | 2008-06-27 | 32,30 | 1.263.400 | 32,30 | 30,45 | 30,79 | 00:00:00 | | 2008-06-30 | 32,80 | 2.020.800 | 33,44 | 31,43 | 31,86 | 00:00:00 | | 2008-07-01 | 32,60 | 2.192.500 | 32,70 | 31,30 | 32,30 | 00:00:00 | | 2008-07-02 | 30,89 | 1.012.600 | 33,00 | 30,89 | 32,70 | 00:00:00 | | 2008-07-03 | 30,11 | 1.043.100 | 32,05 | 30,11 | 31,10 | 00:00:00 | | 2008-07-04 | 30,55 | 643.100 | 30,80 | 29,60 | 29,90 | 00:00:00 | | 2008-07-07 | 30,32 | 920.300 | 31,25 | 30,02 | 30,69 | 00:00:00 | | 2008-07-08 | 30,60 | 773.500 | 30,70 | 29,65 | 30,06 | 00:00:00 | | 2008-07-10 | 31,44 | 1.303.400 | 32,18 | 30,01 | 30,60 | 00:00:00 | | 2008-07-11 | 31,40 | 823.900 | 31,85 | 30,77 | 31,20 | 00:00:00 | | 2008-07-14 | 32,00 | 1.194.800 | 32,12 | 31,36 | 31,75 | 00:00:00 | | 2008-07-15 | 32,30 | 2.237.400 | 32,65 | 31,13 | 31,25 | 00:00:00 | | 2008-07-16 | 31,68 | 1.709.500 | 32,30 | 31,50 | 32,00 | 00:00:00 | | 2008-07-17 | 30,05 | 1.389.200 | 31,88 | 30,05 | 31,70 | 00:00:00 | | 2008-07-18 | 29,81 | 1.004.600 | 30,80 | 29,70 | 30,10 | 00:00:00 | | 2008-07-21 | 29,50 | 1.749.400 | 30,50 | 29,38 | 30,50 | 00:00:00 | | 2008-07-22 | 29,52 | 1.035.900 | 29,79 | 29,20 | 29,50 | 00:00:00 | | 2008-07-23 | 29,36 | 1.346.600 | 30,37 | 28,79 | 29,34 | 00:00:00 | | 2008-07-24 | 28,95 | 1.310.000 | 29,65 | 28,79 | 29,48 | 00:00:00 | | 2008-07-25 | 29,00 | 989.700 | 29,29 | 28,50 | 28,70 | 00:00:00 | | 2008-07-28 | 28,90 | 1.719.200 | 29,40 | 28,81 | 29,29 | 00:00:00 | | 2008-07-29 | 29,23 | 1.517.600 | 29,55 | 28,66 | 29,00 | 00:00:00 | | 2008-07-30 | 29,38 | 1.474.500 | 29,75 | 29,01 | 29,33 | 00:00:00 | | 2008-07-31 | 29,09 | 1.295.800 | 29,98 | 29,09 | 29,38 | 00:00:00 | | 2008-08-01 | 29,69 | 713.600 | 30,09 | 29,00 | 29,09 | 00:00:00 | | 2008-08-04 | 30,40 | 1.171.400 | 30,54 | 28,54 | 29,41 | 00:00:00 | | 2008-08-05 | 30,50 | 842.100 | 30,90 | 30,10 | 30,53 | 00:00:00 | | 2008-08-06 | 30,25 | 855.000 | 30,98 | 29,80 | 30,98 | 00:00:00 | | 2008-08-07 | 29,25 | 623.200 | 30,30 | 29,25 | 29,75 | 00:00:00 | | 2008-08-08 | 28,75 | 850.200 | 29,99 | 28,57 | 28,87 | 00:00:00 | | 2008-08-11 | 25,98 | 1.768.200 | 29,89 | 25,98 | 29,16 | 00:00:00 | | 2008-08-12 | 27,65 | 2.642.300 | 28,00 | 26,10 | 26,30 | 00:00:00 | | 2008-08-13 | 26,49 | 2.800.300 | 27,39 | 26,07 | 27,38 | 00:00:00 | | 2008-08-14 | 26,19 | 987.700 | 26,99 | 26,10 | 26,60 | 00:00:00 | | 2008-08-15 | 27,01 | 927.700 | 27,01 | 26,10 | 26,31 | 00:00:00 | | 2008-08-18 | 27,89 | 1.972.000 | 28,30 | 27,01 | 27,01 | 00:00:00 | | 2008-08-19 | 27,85 | 1.095.300 | 28,84 | 27,01 | 27,90 | 00:00:00 | | 2008-08-20 | 27,60 | 1.224.200 | 28,29 | 27,11 | 28,20 | 00:00:00 | | 2008-08-21 | 27,47 | 626.300 | 27,65 | 26,80 | 27,65 | 00:00:00 | | 2008-08-22 | 27,70 | 669.800 | 28,05 | 27,01 | 27,44 | 00:00:00 | | 2008-08-25 | 27,10 | 288.700 | 27,90 | 26,87 | 27,90 | 00:00:00 | | 2008-08-26 | 26,10 | 749.600 | 27,17 | 25,99 | 27,00 | 00:00:00 | | 2008-08-27 | 26,54 | 966.900 | 26,65 | 26,00 | 26,52 | 00:00:00 | | 2008-08-28 | 26,45 | 1.517.700 | 26,83 | 26,20 | 26,80 | 00:00:00 | | 2008-08-29 | 26,12 | 2.541.700 | 26,59 | 25,36 | 26,00 | 00:00:00 | | 2008-09-01 | 25,60 | 502.500 | 26,40 | 25,42 | 25,80 | 00:00:00 | | 2008-09-02 | 25,55 | 1.330.500 | 26,10 | 25,08 | 25,63 | 00:00:00 | | 2008-09-03 | 24,79 | 1.664.600 | 26,00 | 24,20 | 25,67 | 00:00:00 | | 2008-09-04 | 23,98 | 2.145.400 | 25,31 | 23,98 | 24,81 | 00:00:00 | | 2008-09-05 | 22,69 | 3.092.900 | 22,95 | 21,79 | 22,29 | 00:00:00 | | 2008-09-08 | 20,69 | 2.599.800 | 23,05 | 20,50 | 22,90 | 00:00:00 | | 2008-09-09 | 19,50 | 2.476.100 | 20,60 | 19,50 | 20,50 | 00:00:00 | | 2008-09-10 | 19,40 | 1.795.000 | 19,88 | 18,57 | 18,85 | 00:00:00 | | 2008-09-11 | 19,80 | 830.300 | 20,50 | 18,55 | 19,01 | 00:00:00 | | 2008-09-12 | 19,50 | 983.100 | 19,99 | 19,11 | 19,80 | 00:00:00 | | 2008-09-15 | 18,06 | 1.534.200 | 18,93 | 17,53 | 18,50 | 00:00:00 | | 2008-09-16 | 17,50 | 2.210.000 | 18,48 | 16,49 | 17,35 | 00:00:00 | | 2008-09-17 | 15,76 | 4.941.000 | 18,00 | 15,69 | 17,43 | 00:00:00 | | 2008-09-18 | 14,80 | 4.642.100 | 16,26 | 14,22 | 15,70 | 00:00:00 | | 2008-09-19 | 18,02 | 3.207.300 | 18,02 | 15,97 | 16,10 | 00:00:00 | | 2008-09-22 | 16,89 | 988.300 | 18,21 | 16,41 | 17,67 | 00:00:00 | | 2008-09-23 | 16,00 | 2.085.000 | 16,80 | 15,50 | 16,80 | 00:00:00 | | 2008-09-24 | 15,09 | 1.731.600 | 16,40 | 14,80 | 16,01 | 00:00:00 | | 2008-09-25 | 16,50 | 1.474.400 | 16,90 | 15,11 | 15,35 | 00:00:00 | | 2008-09-26 | 17,63 | 1.351.900 | 17,70 | 15,31 | 15,31 | 00:00:00 | | 2008-09-29 | 15,50 | 807.500 | 17,11 | 14,57 | 16,71 | 00:00:00 | | 2008-09-30 | 16,50 | 1.748.800 | 16,80 | 15,80 | 15,95 | 00:00:00 | | 2008-10-01 | 17,29 | 1.864.100 | 17,29 | 15,81 | 16,70 | 00:00:00 | | 2008-10-02 | 14,00 | 2.994.500 | 16,90 | 13,61 | 16,90 | 00:00:00 | | 2008-10-03 | 14,60 | 2.462.800 | 15,19 | 13,83 | 14,69 | 00:00:00 | | 2008-10-06 | 12,58 | 1.328.600 | 13,00 | 11,50 | 13,00 | 00:00:00 | | 2008-10-07 | 12,45 | 2.591.400 | 12,85 | 11,20 | 12,70 | 00:00:00 | | 2008-10-08 | 10,30 | 4.365.400 | 11,89 | 10,30 | 11,60 | 00:00:00 | | 2008-10-09 | 10,22 | 1.992.800 | 11,29 | 10,10 | 10,80 | 00:00:00 | | 2008-10-10 | 9,50 | 1.185.400 | 9,90 | 8,70 | 9,25 | 00:00:00 | | 2008-10-13 | 11,29 | 2.249.300 | 11,29 | 10,15 | 10,50 | 00:00:00 | | 2008-10-14 | 11,36 | 2.686.400 | 12,69 | 11,34 | 12,02 | 00:00:00 | | 2008-10-15 | 10,50 | 1.493.400 | 11,44 | 10,25 | 10,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
