|
 Ciena Corporation - [Ticker: CIEN] |     | | Última Transacción | 32,460 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.27 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 32,820 | Mínimo | 32,335 | | Volumen | 1.512.289 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,990 x 1.200 - 21,000 x 2.500 | Yield | | | Cierre Anterior | 32,730 | PER | 0,00% | | Apertura | 32,640 | 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 CIEN desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 55,62 | 1.293.200 | 58,39 | 53,75 | 58,37 | 00:00:00 | | 2000-01-04 | 53,19 | 1.165.900 | 54,94 | 52,25 | 52,69 | 00:00:00 | | 2000-01-05 | 49,75 | 1.824.100 | 52,19 | 48,19 | 52,00 | 00:00:00 | | 2000-01-06 | 45,87 | 1.687.900 | 51,62 | 45,37 | 50,00 | 00:00:00 | | 2000-01-07 | 57,75 | 5.233.600 | 60,25 | 48,00 | 49,37 | 00:00:00 | | 2000-01-10 | 64,37 | 2.154.700 | 65,37 | 58,12 | 60,06 | 00:00:00 | | 2000-01-11 | 60,37 | 1.423.500 | 65,75 | 59,87 | 62,75 | 00:00:00 | | 2000-01-12 | 59,25 | 901.300 | 62,50 | 57,37 | 60,00 | 00:00:00 | | 2000-01-13 | 62,50 | 951.700 | 63,75 | 60,25 | 63,12 | 00:00:00 | | 2000-01-14 | 66,81 | 1.561.300 | 68,05 | 63,00 | 63,00 | 00:00:00 | | 2000-01-18 | 69,69 | 1.163.000 | 69,94 | 66,50 | 67,25 | 00:00:00 | | 2000-01-19 | 68,25 | 660.600 | 70,50 | 66,44 | 70,00 | 00:00:00 | | 2000-01-20 | 73,44 | 1.936.800 | 76,94 | 71,62 | 72,00 | 00:00:00 | | 2000-01-21 | 73,81 | 943.900 | 76,12 | 70,37 | 74,50 | 00:00:00 | | 2000-01-24 | 76,87 | 1.085.700 | 79,37 | 74,25 | 75,12 | 00:00:00 | | 2000-01-25 | 74,00 | 1.170.900 | 78,37 | 69,50 | 78,25 | 00:00:00 | | 2000-01-26 | 68,12 | 872.200 | 75,00 | 67,75 | 73,97 | 00:00:00 | | 2000-01-27 | 70,69 | 1.268.700 | 75,00 | 68,87 | 71,25 | 00:00:00 | | 2000-01-28 | 66,12 | 1.081.400 | 72,00 | 63,75 | 69,62 | 00:00:00 | | 2000-01-31 | 65,62 | 989.500 | 67,00 | 60,06 | 66,25 | 00:00:00 | | 2000-02-01 | 69,25 | 647.700 | 69,87 | 65,69 | 68,25 | 00:00:00 | | 2000-02-02 | 74,12 | 899.800 | 75,00 | 69,50 | 69,50 | 00:00:00 | | 2000-02-03 | 75,44 | 1.152.800 | 75,50 | 71,69 | 74,94 | 00:00:00 | | 2000-02-04 | 75,56 | 719.300 | 77,19 | 74,25 | 75,75 | 00:00:00 | | 2000-02-07 | 80,81 | 1.285.000 | 83,37 | 78,00 | 78,75 | 00:00:00 | | 2000-02-08 | 86,25 | 1.040.200 | 86,50 | 82,12 | 83,00 | 00:00:00 | | 2000-02-09 | 83,69 | 907.300 | 87,00 | 82,50 | 85,69 | 00:00:00 | | 2000-02-10 | 99,00 | 3.100.200 | 99,94 | 84,12 | 84,19 | 00:00:00 | | 2000-02-11 | 97,00 | 1.823.500 | 105,25 | 94,12 | 99,00 | 00:00:00 | | 2000-02-14 | 99,81 | 986.300 | 104,25 | 98,62 | 98,75 | 00:00:00 | | 2000-02-15 | 99,69 | 1.037.900 | 104,00 | 94,19 | 99,75 | 00:00:00 | | 2000-02-16 | 117,69 | 3.219.200 | 121,50 | 97,87 | 98,06 | 00:00:00 | | 2000-02-17 | 113,56 | 1.971.700 | 118,19 | 110,06 | 118,12 | 00:00:00 | | 2000-02-18 | 115,31 | 2.387.400 | 125,50 | 114,75 | 117,00 | 00:00:00 | | 2000-02-22 | 119,06 | 1.573.900 | 124,75 | 114,19 | 117,00 | 00:00:00 | | 2000-02-23 | 116,81 | 1.012.300 | 121,75 | 115,50 | 119,00 | 00:00:00 | | 2000-02-24 | 124,69 | 1.507.100 | 126,50 | 117,12 | 118,81 | 00:00:00 | | 2000-02-25 | 135,62 | 1.612.100 | 142,50 | 123,50 | 126,00 | 00:00:00 | | 2000-02-28 | 149,31 | 2.238.900 | 152,00 | 128,87 | 136,62 | 00:00:00 | | 2000-02-29 | 159,81 | 2.460.700 | 161,75 | 151,50 | 152,50 | 00:00:00 | | 2000-03-01 | 177,00 | 1.792.000 | 180,50 | 158,00 | 159,87 | 00:00:00 | | 2000-03-02 | 157,50 | 2.598.500 | 189,00 | 153,00 | 181,50 | 00:00:00 | | 2000-03-03 | 169,31 | 2.185.700 | 180,25 | 160,06 | 165,12 | 00:00:00 | | 2000-03-06 | 176,18 | 889.500 | 180,93 | 171,50 | 171,75 | 00:00:00 | | 2000-03-07 | 169,00 | 1.442.700 | 179,50 | 163,00 | 179,50 | 00:00:00 | | 2000-03-08 | 153,62 | 2.155.100 | 170,62 | 151,00 | 170,25 | 00:00:00 | | 2000-03-09 | 167,93 | 1.355.700 | 169,00 | 151,87 | 158,87 | 00:00:00 | | 2000-03-10 | 162,87 | 804.900 | 171,00 | 157,00 | 164,50 | 00:00:00 | | 2000-03-13 | 147,12 | 1.479.100 | 159,00 | 144,00 | 149,50 | 00:00:00 | | 2000-03-14 | 134,00 | 1.851.300 | 154,00 | 134,00 | 151,06 | 00:00:00 | | 2000-03-15 | 125,31 | 2.117.400 | 134,75 | 122,50 | 134,69 | 00:00:00 | | 2000-03-16 | 133,48 | 3.152.000 | 133,87 | 115,12 | 132,50 | 00:00:00 | | 2000-03-17 | 142,62 | 1.502.600 | 143,87 | 133,00 | 134,50 | 00:00:00 | | 2000-03-20 | 131,31 | 1.368.100 | 144,00 | 130,56 | 144,00 | 00:00:00 | | 2000-03-21 | 140,69 | 1.503.100 | 143,19 | 119,19 | 129,00 | 00:00:00 | | 2000-03-22 | 150,56 | 1.459.200 | 158,00 | 138,25 | 141,75 | 00:00:00 | | 2000-03-23 | 154,69 | 1.232.100 | 155,50 | 144,50 | 149,00 | 00:00:00 | | 2000-03-24 | 162,37 | 1.370.000 | 166,25 | 156,12 | 161,25 | 00:00:00 | | 2000-03-27 | 157,44 | 776.800 | 165,50 | 156,75 | 162,87 | 00:00:00 | | 2000-03-28 | 147,19 | 966.700 | 156,87 | 146,87 | 156,75 | 00:00:00 | | 2000-03-29 | 129,81 | 1.858.700 | 147,75 | 129,00 | 147,50 | 00:00:00 | | 2000-03-30 | 129,25 | 1.830.300 | 136,00 | 122,00 | 123,00 | 00:00:00 | | 2000-03-31 | 126,12 | 1.398.300 | 133,00 | 122,25 | 133,00 | 00:00:00 | | 2000-04-03 | 113,87 | 1.723.800 | 128,81 | 112,19 | 121,62 | 00:00:00 | | 2000-04-04 | 102,12 | 4.631.600 | 114,75 | 79,25 | 114,44 | 00:00:00 | | 2000-04-05 | 99,12 | 2.309.000 | 107,00 | 92,50 | 95,00 | 00:00:00 | | 2000-04-06 | 117,44 | 2.065.300 | 118,50 | 104,00 | 105,00 | 00:00:00 | | 2000-04-07 | 132,50 | 2.031.300 | 133,37 | 120,12 | 122,87 | 00:00:00 | | 2000-04-10 | 113,00 | 1.869.900 | 132,75 | 111,44 | 132,50 | 00:00:00 | | 2000-04-11 | 106,19 | 3.103.900 | 118,76 | 100,25 | 107,50 | 00:00:00 | | 2000-04-12 | 96,62 | 2.418.000 | 107,62 | 94,69 | 106,50 | 00:00:00 | | 2000-04-13 | 100,00 | 2.544.300 | 105,94 | 90,50 | 99,25 | 00:00:00 | | 2000-04-14 | 88,00 | 2.217.800 | 99,25 | 82,50 | 95,37 | 00:00:00 | | 2000-04-17 | 93,12 | 2.074.300 | 93,50 | 79,25 | 79,50 | 00:00:00 | | 2000-04-18 | 104,25 | 1.715.400 | 105,00 | 87,94 | 92,25 | 00:00:00 | | 2000-04-19 | 100,06 | 1.233.600 | 110,00 | 98,00 | 102,87 | 00:00:00 | | 2000-04-20 | 97,00 | 815.700 | 103,31 | 95,75 | 101,62 | 00:00:00 | | 2000-04-24 | 90,50 | 943.500 | 94,87 | 87,44 | 91,37 | 00:00:00 | | 2000-04-25 | 105,87 | 1.259.400 | 107,00 | 91,31 | 93,37 | 00:00:00 | | 2000-04-26 | 115,56 | 2.452.800 | 120,19 | 103,94 | 104,75 | 00:00:00 | | 2000-04-27 | 124,44 | 2.392.200 | 128,56 | 108,25 | 109,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
