|
 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 | | 2008-10-15 | 10,50 | 1.493.400 | 11,44 | 10,25 | 10,71 | 00:00:00 | | 2008-10-16 | 11,00 | 1.516.100 | 11,18 | 9,71 | 10,78 | 00:00:00 | | 2008-10-17 | 11,01 | 1.258.300 | 11,42 | 10,52 | 10,95 | 00:00:00 | | 2008-10-20 | 11,60 | 1.051.500 | 11,64 | 11,10 | 11,31 | 00:00:00 | | 2008-10-21 | 11,20 | 883.100 | 11,45 | 11,01 | 11,20 | 00:00:00 | | 2008-10-22 | 10,01 | 962.100 | 10,90 | 9,80 | 10,72 | 00:00:00 | | 2008-10-23 | 9,59 | 1.101.300 | 10,18 | 9,00 | 10,01 | 00:00:00 | | 2008-10-24 | 8,80 | 867.400 | 9,28 | 8,50 | 8,50 | 00:00:00 | | 2008-10-27 | 8,30 | 825.900 | 9,00 | 8,25 | 8,74 | 00:00:00 | | 2008-10-28 | 10,20 | 8.324.000 | 10,30 | 8,51 | 8,99 | 00:00:00 | | 2008-10-29 | 10,30 | 1.974.800 | 10,68 | 9,66 | 10,68 | 00:00:00 | | 2008-10-30 | 10,21 | 1.758.500 | 11,20 | 10,17 | 10,79 | 00:00:00 | | 2008-10-31 | 10,00 | 1.246.600 | 10,89 | 9,56 | 10,19 | 00:00:00 | | 2008-11-03 | 10,38 | 809.400 | 10,67 | 9,86 | 10,10 | 00:00:00 | | 2008-11-04 | 11,36 | 1.289.800 | 11,79 | 10,63 | 10,70 | 00:00:00 | | 2008-11-05 | 11,25 | 1.960.100 | 11,89 | 11,05 | 11,29 | 00:00:00 | | 2008-11-06 | 12,08 | 4.584.300 | 13,38 | 11,05 | 11,25 | 00:00:00 | | 2008-11-07 | 11,90 | 1.459.200 | 12,60 | 11,20 | 12,50 | 00:00:00 | | 2008-11-10 | 11,80 | 888.700 | 12,79 | 11,73 | 12,60 | 00:00:00 | | 2008-11-11 | 12,75 | 1.275.400 | 12,86 | 11,40 | 11,60 | 00:00:00 | | 2008-11-12 | 12,50 | 2.601.200 | 13,24 | 12,15 | 12,64 | 00:00:00 | | 2008-11-13 | 13,47 | 1.760.500 | 13,49 | 12,40 | 12,51 | 00:00:00 | | 2008-11-14 | 13,70 | 1.355.100 | 13,75 | 12,82 | 13,75 | 00:00:00 | | 2008-11-17 | 13,99 | 2.000.700 | 14,27 | 12,91 | 13,15 | 00:00:00 | | 2008-11-18 | 13,81 | 2.242.100 | 14,20 | 13,31 | 13,50 | 00:00:00 | | 2008-11-19 | 13,91 | 1.453.200 | 14,40 | 13,64 | 14,00 | 00:00:00 | | 2008-11-21 | 13,80 | 972.700 | 14,15 | 13,50 | 13,79 | 00:00:00 | | 2008-11-24 | 14,70 | 1.525.700 | 14,75 | 14,18 | 14,30 | 00:00:00 | | 2008-11-25 | 14,49 | 1.162.800 | 14,80 | 14,04 | 14,56 | 00:00:00 | | 2008-11-26 | 14,20 | 1.166.100 | 14,65 | 13,97 | 14,42 | 00:00:00 | | 2008-11-27 | 13,70 | 716.800 | 14,34 | 13,40 | 14,34 | 00:00:00 | | 2008-11-28 | 13,50 | 1.634.000 | 13,88 | 13,10 | 13,74 | 00:00:00 | | 2008-12-01 | 13,05 | 706.100 | 13,30 | 12,73 | 12,96 | 00:00:00 | | 2008-12-02 | 13,68 | 1.219.500 | 13,88 | 13,05 | 13,39 | 00:00:00 | | 2008-12-03 | 13,40 | 2.598.500 | 13,74 | 13,19 | 13,74 | 00:00:00 | | 2008-12-04 | 13,50 | 983.000 | 13,70 | 13,22 | 13,70 | 00:00:00 | | 2008-12-05 | 12,99 | 1.962.900 | 13,47 | 12,74 | 13,22 | 00:00:00 | | 2008-12-08 | 13,60 | 1.840.800 | 13,95 | 13,10 | 13,49 | 00:00:00 | | 2008-12-09 | 13,30 | 789.500 | 13,89 | 13,13 | 13,80 | 00:00:00 | | 2008-12-10 | 13,04 | 1.527.900 | 14,00 | 13,04 | 13,62 | 00:00:00 | | 2008-12-11 | 13,20 | 1.564.900 | 13,60 | 12,82 | 13,20 | 00:00:00 | | 2008-12-12 | 14,40 | 1.247.600 | 14,40 | 12,73 | 12,80 | 00:00:00 | | 2008-12-15 | 13,74 | 1.009.100 | 14,54 | 13,71 | 13,97 | 00:00:00 | | 2008-12-16 | 14,50 | 971.200 | 14,50 | 13,75 | 14,00 | 00:00:00 | | 2008-12-17 | 13,97 | 2.238.600 | 14,30 | 13,70 | 14,21 | 00:00:00 | | 2008-12-18 | 14,14 | 768.000 | 14,25 | 13,94 | 14,19 | 00:00:00 | | 2008-12-19 | 13,86 | 749.600 | 14,43 | 13,81 | 14,16 | 00:00:00 | | 2008-12-22 | 13,95 | 1.393.800 | 14,30 | 13,60 | 14,00 | 00:00:00 | | 2008-12-23 | 14,15 | 1.248.000 | 14,75 | 13,90 | 13,90 | 00:00:00 | | 2008-12-26 | 14,35 | 847.600 | 14,45 | 13,98 | 14,15 | 00:00:00 | | 2008-12-29 | 14,49 | 970.100 | 14,50 | 14,21 | 14,40 | 00:00:00 | | 2008-12-30 | 15,09 | 1.331.300 | 15,10 | 14,45 | 14,49 | 00:00:00 | | 2009-01-02 | 15,74 | 526.500 | 15,78 | 15,15 | 15,20 | 00:00:00 | | 2009-01-05 | 15,90 | 1.476.900 | 16,34 | 15,50 | 15,78 | 00:00:00 | | 2009-01-06 | 15,89 | 1.345.500 | 16,20 | 15,16 | 16,00 | 00:00:00 | | 2009-01-07 | 15,00 | 1.197.000 | 15,66 | 14,91 | 15,26 | 00:00:00 | | 2009-01-08 | 15,08 | 1.179.700 | 15,25 | 14,53 | 14,95 | 00:00:00 | | 2009-01-09 | 14,40 | 1.055.100 | 15,25 | 14,36 | 15,25 | 00:00:00 | | 2009-01-12 | 13,45 | 1.672.500 | 14,68 | 13,32 | 14,49 | 00:00:00 | | 2009-01-13 | 14,10 | 2.013.500 | 14,29 | 13,30 | 13,45 | 00:00:00 | | 2009-01-14 | 13,73 | 1.915.100 | 14,19 | 13,63 | 13,92 | 00:00:00 | | 2009-01-15 | 13,77 | 1.025.400 | 14,18 | 13,20 | 13,72 | 00:00:00 | | 2009-01-16 | 13,75 | 467.200 | 14,10 | 13,50 | 14,10 | 00:00:00 | | 2009-01-19 | 13,40 | 626.600 | 13,97 | 13,25 | 13,97 | 00:00:00 | | 2009-01-20 | 13,19 | 818.300 | 13,73 | 13,19 | 13,40 | 00:00:00 | | 2009-01-21 | 13,73 | 1.126.400 | 13,73 | 13,21 | 13,49 | 00:00:00 | | 2009-01-22 | 13,00 | 1.431.100 | 14,02 | 13,00 | 13,21 | 00:00:00 | | 2009-01-23 | 13,48 | 856.400 | 13,65 | 12,45 | 12,90 | 00:00:00 | | 2009-01-26 | 13,42 | 950.800 | 13,57 | 13,12 | 13,40 | 00:00:00 | | 2009-01-27 | 13,09 | 1.391.900 | 13,44 | 13,01 | 13,15 | 00:00:00 | | 2009-01-28 | 13,04 | 2.458.700 | 13,44 | 12,85 | 13,19 | 00:00:00 | | 2009-01-29 | 12,98 | 865.700 | 12,98 | 12,66 | 12,96 | 00:00:00 | | 2009-01-30 | 12,50 | 1.070.900 | 12,94 | 12,50 | 12,94 | 00:00:00 | | 2009-02-02 | 11,99 | 1.104.500 | 12,30 | 11,97 | 12,29 | 00:00:00 | | 2009-02-03 | 12,10 | 973.900 | 12,15 | 11,82 | 12,05 | 00:00:00 | | 2009-02-04 | 12,20 | 1.480.700 | 12,72 | 12,02 | 12,18 | 00:00:00 | | 2009-02-05 | 12,49 | 1.049.600 | 12,68 | 12,11 | 12,37 | 00:00:00 | | 2009-02-06 | 13,05 | 2.551.800 | 13,05 | 12,26 | 12,70 | 00:00:00 | | 2009-02-09 | 12,70 | 950.400 | 13,05 | 12,69 | 12,92 | 00:00:00 | | 2009-02-10 | 13,51 | 3.544.100 | 13,75 | 12,71 | 12,71 | 00:00:00 | | 2009-02-11 | 13,86 | 2.876.000 | 14,39 | 13,66 | 13,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
