|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-11 | 13,86 | 2.876.000 | 14,39 | 13,66 | 13,80 | 00:00:00 | | 2009-02-12 | 14,55 | 3.196.700 | 15,50 | 13,90 | 14,58 | 00:00:00 | | 2009-02-13 | 14,30 | 1.684.300 | 15,20 | 14,26 | 15,13 | 00:00:00 | | 2009-02-16 | 14,27 | 523.700 | 14,48 | 13,85 | 14,05 | 00:00:00 | | 2009-02-17 | 13,57 | 1.332.700 | 14,16 | 13,56 | 13,86 | 00:00:00 | | 2009-02-18 | 14,05 | 1.349.900 | 14,21 | 13,61 | 13,80 | 00:00:00 | | 2009-02-19 | 14,39 | 1.238.000 | 14,39 | 14,00 | 14,19 | 00:00:00 | | 2009-02-20 | 14,19 | 858.800 | 14,38 | 14,01 | 14,01 | 00:00:00 | | 2009-02-25 | 14,35 | 523.800 | 14,89 | 13,21 | 14,00 | 00:00:00 | | 2009-02-26 | 14,00 | 593.100 | 14,73 | 13,91 | 14,67 | 00:00:00 | | 2009-02-27 | 13,64 | 2.141.400 | 13,84 | 13,25 | 13,60 | 00:00:00 | | 2009-03-02 | 12,89 | 1.002.000 | 13,35 | 12,74 | 13,25 | 00:00:00 | | 2009-03-03 | 13,15 | 1.240.100 | 13,60 | 12,63 | 13,23 | 00:00:00 | | 2009-03-04 | 13,52 | 1.034.200 | 13,63 | 13,19 | 13,57 | 00:00:00 | | 2009-03-05 | 13,31 | 756.000 | 13,74 | 13,16 | 13,16 | 00:00:00 | | 2009-03-06 | 13,25 | 896.900 | 13,78 | 13,21 | 13,41 | 00:00:00 | | 2009-03-09 | 13,50 | 662.200 | 13,55 | 13,02 | 13,02 | 00:00:00 | | 2009-03-10 | 13,94 | 1.238.400 | 14,08 | 13,30 | 13,59 | 00:00:00 | | 2009-03-11 | 13,95 | 2.270.400 | 14,10 | 13,65 | 14,08 | 00:00:00 | | 2009-03-12 | 13,80 | 575.400 | 14,12 | 13,67 | 13,92 | 00:00:00 | | 2009-03-13 | 13,80 | 614.900 | 14,02 | 13,35 | 13,98 | 00:00:00 | | 2009-03-16 | 13,80 | 767.200 | 14,13 | 13,70 | 13,88 | 00:00:00 | | 2009-03-17 | 14,12 | 361.500 | 14,12 | 13,51 | 13,80 | 00:00:00 | | 2009-03-18 | 14,20 | 949.500 | 14,29 | 13,91 | 13,98 | 00:00:00 | | 2009-03-19 | 13,56 | 1.556.200 | 14,41 | 13,30 | 14,41 | 00:00:00 | | 2009-03-20 | 13,40 | 720.400 | 13,71 | 13,15 | 13,65 | 00:00:00 | | 2009-03-23 | 13,80 | 1.221.800 | 13,80 | 13,35 | 13,59 | 00:00:00 | | 2009-03-24 | 13,51 | 1.356.600 | 13,72 | 13,36 | 13,48 | 00:00:00 | | 2009-03-25 | 13,60 | 2.644.700 | 13,88 | 13,50 | 13,62 | 00:00:00 | | 2009-03-26 | 13,80 | 592.100 | 13,97 | 13,63 | 13,70 | 00:00:00 | | 2009-03-27 | 13,50 | 481.800 | 13,84 | 13,43 | 13,84 | 00:00:00 | | 2009-03-30 | 13,06 | 1.005.900 | 13,56 | 12,90 | 13,40 | 00:00:00 | | 2009-03-31 | 13,00 | 870.600 | 13,29 | 12,95 | 13,23 | 00:00:00 | | 2009-04-01 | 13,92 | 4.750.700 | 14,10 | 12,92 | 12,92 | 00:00:00 | | 2009-04-02 | 14,45 | 2.291.600 | 14,69 | 14,05 | 14,19 | 00:00:00 | | 2009-04-03 | 14,90 | 2.151.400 | 15,27 | 14,44 | 14,56 | 00:00:00 | | 2009-04-06 | 14,84 | 1.337.900 | 15,13 | 14,50 | 14,85 | 00:00:00 | | 2009-04-07 | 14,35 | 1.815.500 | 15,18 | 14,28 | 15,10 | 00:00:00 | | 2009-04-08 | 14,65 | 1.197.400 | 14,91 | 14,36 | 14,40 | 00:00:00 | | 2009-04-09 | 14,94 | 1.918.600 | 15,17 | 14,85 | 15,00 | 00:00:00 | | 2009-04-13 | 15,10 | 891.100 | 15,10 | 14,75 | 14,90 | 00:00:00 | | 2009-04-14 | 14,70 | 1.076.400 | 15,07 | 14,55 | 14,95 | 00:00:00 | | 2009-04-15 | 14,89 | 990.100 | 14,89 | 14,55 | 14,70 | 00:00:00 | | 2009-04-16 | 15,30 | 2.010.900 | 15,92 | 14,82 | 15,02 | 00:00:00 | | 2009-04-17 | 15,29 | 1.074.700 | 15,65 | 15,11 | 15,55 | 00:00:00 | | 2009-04-20 | 14,71 | 627.600 | 15,39 | 14,71 | 15,29 | 00:00:00 | | 2009-04-22 | 14,90 | 878.400 | 15,29 | 14,70 | 14,89 | 00:00:00 | | 2009-04-23 | 14,90 | 626.200 | 15,20 | 14,66 | 15,01 | 00:00:00 | | 2009-04-24 | 15,20 | 984.400 | 15,28 | 14,78 | 15,05 | 00:00:00 | | 2009-04-27 | 15,60 | 1.503.500 | 15,60 | 14,86 | 15,05 | 00:00:00 | | 2009-04-28 | 16,24 | 1.796.300 | 16,24 | 15,24 | 15,50 | 00:00:00 | | 2009-04-29 | 15,90 | 2.688.800 | 16,76 | 15,90 | 16,51 | 00:00:00 | | 2009-04-30 | 15,39 | 2.103.400 | 16,15 | 15,39 | 16,09 | 00:00:00 | | 2009-05-04 | 15,69 | 1.910.500 | 15,88 | 15,51 | 15,61 | 00:00:00 | | 2009-05-05 | 15,70 | 1.133.200 | 15,89 | 15,56 | 15,60 | 00:00:00 | | 2009-05-06 | 15,87 | 4.171.300 | 16,53 | 15,71 | 15,80 | 00:00:00 | | 2009-05-07 | 15,94 | 2.114.300 | 16,37 | 15,45 | 16,15 | 00:00:00 | | 2009-05-08 | 16,54 | 1.741.200 | 16,54 | 16,01 | 16,15 | 00:00:00 | | 2009-05-11 | 15,95 | 1.970.900 | 16,46 | 15,95 | 16,44 | 00:00:00 | | 2009-05-12 | 16,33 | 2.375.200 | 16,58 | 15,75 | 16,00 | 00:00:00 | | 2009-05-13 | 16,28 | 1.445.300 | 16,50 | 15,91 | 16,09 | 00:00:00 | | 2009-05-14 | 17,50 | 2.574.900 | 17,50 | 16,45 | 16,80 | 00:00:00 | | 2009-05-15 | 17,56 | 3.878.800 | 17,94 | 17,10 | 17,60 | 00:00:00 | | 2009-05-18 | 17,60 | 2.311.800 | 17,71 | 17,21 | 17,65 | 00:00:00 | | 2009-05-19 | 17,05 | 1.015.500 | 17,69 | 17,05 | 17,69 | 00:00:00 | | 2009-05-20 | 16,70 | 3.008.200 | 17,35 | 16,54 | 17,10 | 00:00:00 | | 2009-05-21 | 16,84 | 1.297.700 | 16,96 | 16,46 | 16,51 | 00:00:00 | | 2009-05-22 | 17,03 | 1.084.700 | 17,05 | 16,70 | 17,00 | 00:00:00 | | 2009-05-25 | 17,11 | 354.200 | 17,24 | 16,93 | 17,00 | 00:00:00 | | 2009-05-26 | 16,97 | 1.433.900 | 17,05 | 16,62 | 17,05 | 00:00:00 | | 2009-05-27 | 17,03 | 2.350.600 | 17,25 | 16,76 | 16,95 | 00:00:00 | | 2009-05-28 | 17,21 | 1.666.800 | 17,24 | 16,80 | 17,15 | 00:00:00 | | 2009-05-29 | 17,35 | 1.832.100 | 17,35 | 16,88 | 17,18 | 00:00:00 | | 2009-06-01 | 17,90 | 8.215.600 | 18,00 | 17,35 | 17,45 | 00:00:00 | | 2009-06-02 | 18,19 | 2.934.100 | 18,51 | 17,70 | 17,80 | 00:00:00 | | 2009-06-03 | 17,74 | 2.588.800 | 18,65 | 17,40 | 18,20 | 00:00:00 | | 2009-06-04 | 18,36 | 1.625.100 | 18,59 | 17,64 | 17,94 | 00:00:00 | | 2009-06-05 | 18,27 | 1.160.900 | 18,75 | 17,90 | 18,70 | 00:00:00 | | 2009-06-08 | 18,05 | 1.197.500 | 18,35 | 17,85 | 18,00 | 00:00:00 | | 2009-06-09 | 17,85 | 1.016.700 | 18,29 | 17,65 | 18,19 | 00:00:00 | | 2009-06-10 | 17,90 | 931.500 | 18,17 | 17,70 | 18,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
