Última Hora: "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.27 (+0.99%) Ciena Corporation - [Ticker: CIEN]Gráfico Ciena Corporation  Noticias Ciena Corporation  Descargar Históricos de Metastock Ciena Corporation y Otros  Análisis Técnico Ciena Corporation  
Última Transacción32,460Hora de Cotización2018-11-29 - 00:00:00
Variación--0.27 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo32,820Mínimo32,335
Volumen1.512.289Volumen Medio (3m)0
Demanda / Oferta20,990 x 1.200 - 21,000 x 2.500Yield
Cierre Anterior32,730PER0,00%
Apertura32,640EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 CIEN desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0355,621.293.20058,3953,7558,3700:00:00
2000-01-0453,191.165.90054,9452,2552,6900:00:00
2000-01-0549,751.824.10052,1948,1952,0000:00:00
2000-01-0645,871.687.90051,6245,3750,0000:00:00
2000-01-0757,755.233.60060,2548,0049,3700:00:00
2000-01-1064,372.154.70065,3758,1260,0600:00:00
2000-01-1160,371.423.50065,7559,8762,7500:00:00
2000-01-1259,25901.30062,5057,3760,0000:00:00
2000-01-1362,50951.70063,7560,2563,1200:00:00
2000-01-1466,811.561.30068,0563,0063,0000:00:00
2000-01-1869,691.163.00069,9466,5067,2500:00:00
2000-01-1968,25660.60070,5066,4470,0000:00:00
2000-01-2073,441.936.80076,9471,6272,0000:00:00
2000-01-2173,81943.90076,1270,3774,5000:00:00
2000-01-2476,871.085.70079,3774,2575,1200:00:00
2000-01-2574,001.170.90078,3769,5078,2500:00:00
2000-01-2668,12872.20075,0067,7573,9700:00:00
2000-01-2770,691.268.70075,0068,8771,2500:00:00
2000-01-2866,121.081.40072,0063,7569,6200:00:00
2000-01-3165,62989.50067,0060,0666,2500:00:00
2000-02-0169,25647.70069,8765,6968,2500:00:00
2000-02-0274,12899.80075,0069,5069,5000:00:00
2000-02-0375,441.152.80075,5071,6974,9400:00:00
2000-02-0475,56719.30077,1974,2575,7500:00:00
2000-02-0780,811.285.00083,3778,0078,7500:00:00
2000-02-0886,251.040.20086,5082,1283,0000:00:00
2000-02-0983,69907.30087,0082,5085,6900:00:00
2000-02-1099,003.100.20099,9484,1284,1900:00:00
2000-02-1197,001.823.500105,2594,1299,0000:00:00
2000-02-1499,81986.300104,2598,6298,7500:00:00
2000-02-1599,691.037.900104,0094,1999,7500:00:00
2000-02-16117,693.219.200121,5097,8798,0600:00:00
2000-02-17113,561.971.700118,19110,06118,1200:00:00
2000-02-18115,312.387.400125,50114,75117,0000:00:00
2000-02-22119,061.573.900124,75114,19117,0000:00:00
2000-02-23116,811.012.300121,75115,50119,0000:00:00
2000-02-24124,691.507.100126,50117,12118,8100:00:00
2000-02-25135,621.612.100142,50123,50126,0000:00:00
2000-02-28149,312.238.900152,00128,87136,6200:00:00
2000-02-29159,812.460.700161,75151,50152,5000:00:00
2000-03-01177,001.792.000180,50158,00159,8700:00:00
2000-03-02157,502.598.500189,00153,00181,5000:00:00
2000-03-03169,312.185.700180,25160,06165,1200:00:00
2000-03-06176,18889.500180,93171,50171,7500:00:00
2000-03-07169,001.442.700179,50163,00179,5000:00:00
2000-03-08153,622.155.100170,62151,00170,2500:00:00
2000-03-09167,931.355.700169,00151,87158,8700:00:00
2000-03-10162,87804.900171,00157,00164,5000:00:00
2000-03-13147,121.479.100159,00144,00149,5000:00:00
2000-03-14134,001.851.300154,00134,00151,0600:00:00
2000-03-15125,312.117.400134,75122,50134,6900:00:00
2000-03-16133,483.152.000133,87115,12132,5000:00:00
2000-03-17142,621.502.600143,87133,00134,5000:00:00
2000-03-20131,311.368.100144,00130,56144,0000:00:00
2000-03-21140,691.503.100143,19119,19129,0000:00:00
2000-03-22150,561.459.200158,00138,25141,7500:00:00
2000-03-23154,691.232.100155,50144,50149,0000:00:00
2000-03-24162,371.370.000166,25156,12161,2500:00:00
2000-03-27157,44776.800165,50156,75162,8700:00:00
2000-03-28147,19966.700156,87146,87156,7500:00:00
2000-03-29129,811.858.700147,75129,00147,5000:00:00
2000-03-30129,251.830.300136,00122,00123,0000:00:00
2000-03-31126,121.398.300133,00122,25133,0000:00:00
2000-04-03113,871.723.800128,81112,19121,6200:00:00
2000-04-04102,124.631.600114,7579,25114,4400:00:00
2000-04-0599,122.309.000107,0092,5095,0000:00:00
2000-04-06117,442.065.300118,50104,00105,0000:00:00
2000-04-07132,502.031.300133,37120,12122,8700:00:00
2000-04-10113,001.869.900132,75111,44132,5000:00:00
2000-04-11106,193.103.900118,76100,25107,5000:00:00
2000-04-1296,622.418.000107,6294,69106,5000:00:00
2000-04-13100,002.544.300105,9490,5099,2500:00:00
2000-04-1488,002.217.80099,2582,5095,3700:00:00
2000-04-1793,122.074.30093,5079,2579,5000:00:00
2000-04-18104,251.715.400105,0087,9492,2500:00:00
2000-04-19100,061.233.600110,0098,00102,8700:00:00
2000-04-2097,00815.700103,3195,75101,6200:00:00
2000-04-2490,50943.50094,8787,4491,3700:00:00
2000-04-25105,871.259.400107,0091,3193,3700:00:00
2000-04-26115,562.452.800120,19103,94104,7500:00:00
2000-04-27124,442.392.200128,56108,25109,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters