|
 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 | | 2002-11-14 | 4,87 | 2.265.600 | 4,90 | 4,25 | 4,28 | 00:00:00 | | 2002-11-15 | 4,59 | 1.501.000 | 4,85 | 4,32 | 4,67 | 00:00:00 | | 2002-11-18 | 4,53 | 1.038.600 | 4,85 | 4,48 | 4,79 | 00:00:00 | | 2002-11-19 | 4,24 | 837.000 | 4,61 | 4,20 | 4,42 | 00:00:00 | | 2002-11-20 | 4,46 | 1.232.900 | 4,57 | 4,16 | 4,25 | 00:00:00 | | 2002-11-21 | 4,85 | 2.657.200 | 4,97 | 4,60 | 4,62 | 00:00:00 | | 2002-11-22 | 5,58 | 4.471.400 | 5,76 | 4,66 | 4,76 | 00:00:00 | | 2002-11-25 | 5,98 | 3.886.300 | 6,19 | 5,57 | 5,80 | 00:00:00 | | 2002-11-26 | 5,82 | 3.410.300 | 6,00 | 5,49 | 5,79 | 00:00:00 | | 2002-11-27 | 6,29 | 2.277.400 | 6,40 | 6,00 | 6,12 | 00:00:00 | | 2002-11-29 | 6,65 | 1.088.400 | 6,79 | 6,33 | 6,44 | 00:00:00 | | 2002-12-02 | 6,62 | 2.228.300 | 7,13 | 6,33 | 7,02 | 00:00:00 | | 2002-12-03 | 5,95 | 3.093.500 | 6,50 | 5,82 | 6,44 | 00:00:00 | | 2002-12-04 | 5,73 | 2.281.400 | 6,10 | 5,33 | 5,45 | 00:00:00 | | 2002-12-05 | 5,96 | 2.375.900 | 6,05 | 5,42 | 6,02 | 00:00:00 | | 2002-12-06 | 5,96 | 1.712.300 | 6,15 | 5,62 | 5,65 | 00:00:00 | | 2002-12-09 | 5,10 | 2.324.300 | 5,91 | 5,06 | 5,78 | 00:00:00 | | 2002-12-10 | 5,32 | 1.707.400 | 5,41 | 5,17 | 5,26 | 00:00:00 | | 2002-12-11 | 5,18 | 1.803.600 | 5,51 | 5,03 | 5,20 | 00:00:00 | | 2002-12-12 | 6,20 | 7.274.400 | 6,28 | 5,88 | 6,12 | 00:00:00 | | 2002-12-13 | 5,87 | 1.691.600 | 6,20 | 5,81 | 6,09 | 00:00:00 | | 2002-12-16 | 5,74 | 1.439.200 | 5,96 | 5,68 | 5,96 | 00:00:00 | | 2002-12-17 | 5,89 | 1.579.300 | 6,12 | 5,72 | 5,75 | 00:00:00 | | 2002-12-18 | 5,55 | 1.109.600 | 5,84 | 5,48 | 5,79 | 00:00:00 | | 2002-12-19 | 5,37 | 1.223.300 | 5,80 | 5,30 | 5,53 | 00:00:00 | | 2002-12-20 | 5,33 | 1.610.700 | 5,64 | 5,18 | 5,59 | 00:00:00 | | 2002-12-23 | 5,71 | 1.233.600 | 5,74 | 5,30 | 5,31 | 00:00:00 | | 2002-12-24 | 5,49 | 467.500 | 5,79 | 5,49 | 5,64 | 00:00:00 | | 2002-12-26 | 5,49 | 650.300 | 5,69 | 5,40 | 5,62 | 00:00:00 | | 2002-12-27 | 5,36 | 553.300 | 5,56 | 5,33 | 5,44 | 00:00:00 | | 2002-12-30 | 5,24 | 714.700 | 5,47 | 5,21 | 5,42 | 00:00:00 | | 2002-12-31 | 5,14 | 1.177.600 | 5,27 | 4,98 | 5,24 | 00:00:00 | | 2003-01-02 | 5,67 | 1.191.200 | 5,68 | 5,17 | 5,30 | 00:00:00 | | 2003-01-03 | 5,68 | 847.800 | 5,74 | 5,58 | 5,65 | 00:00:00 | | 2003-01-06 | 6,46 | 2.451.500 | 6,47 | 5,77 | 5,79 | 00:00:00 | | 2003-01-07 | 6,44 | 2.094.600 | 6,49 | 6,24 | 6,37 | 00:00:00 | | 2003-01-08 | 6,26 | 1.503.900 | 6,42 | 6,21 | 6,34 | 00:00:00 | | 2003-01-09 | 6,60 | 1.842.300 | 6,75 | 6,37 | 6,44 | 00:00:00 | | 2003-01-10 | 7,34 | 4.197.500 | 7,42 | 6,32 | 6,37 | 00:00:00 | | 2003-01-13 | 7,38 | 2.919.300 | 7,74 | 7,25 | 7,66 | 00:00:00 | | 2003-01-14 | 7,50 | 1.878.900 | 7,52 | 7,25 | 7,34 | 00:00:00 | | 2003-01-15 | 7,09 | 2.630.600 | 7,49 | 6,83 | 7,47 | 00:00:00 | | 2003-01-16 | 6,72 | 1.967.200 | 7,17 | 6,61 | 7,17 | 00:00:00 | | 2003-01-17 | 6,20 | 1.522.400 | 6,50 | 6,13 | 6,44 | 00:00:00 | | 2003-01-21 | 6,33 | 1.373.200 | 6,53 | 6,28 | 6,47 | 00:00:00 | | 2003-01-22 | 6,09 | 1.514.400 | 6,48 | 6,01 | 6,16 | 00:00:00 | | 2003-01-23 | 6,20 | 2.079.800 | 6,48 | 6,03 | 6,40 | 00:00:00 | | 2003-01-24 | 6,38 | 2.075.000 | 6,49 | 6,15 | 6,34 | 00:00:00 | | 2003-01-27 | 5,85 | 1.766.400 | 6,25 | 5,83 | 6,18 | 00:00:00 | | 2003-01-28 | 6,31 | 2.075.500 | 6,39 | 6,01 | 6,15 | 00:00:00 | | 2003-01-29 | 6,31 | 2.433.200 | 6,33 | 6,10 | 6,23 | 00:00:00 | | 2003-01-30 | 5,98 | 1.526.000 | 6,47 | 5,94 | 6,44 | 00:00:00 | | 2003-01-31 | 5,80 | 1.530.900 | 6,15 | 5,75 | 5,90 | 00:00:00 | | 2003-02-03 | 5,80 | 864.600 | 5,97 | 5,78 | 5,88 | 00:00:00 | | 2003-02-04 | 5,62 | 1.247.100 | 5,68 | 5,50 | 5,57 | 00:00:00 | | 2003-02-05 | 5,60 | 1.095.300 | 5,85 | 5,57 | 5,64 | 00:00:00 | | 2003-02-06 | 5,54 | 906.300 | 5,78 | 5,44 | 5,58 | 00:00:00 | | 2003-02-07 | 5,46 | 1.190.300 | 5,72 | 4,48 | 5,68 | 00:00:00 | | 2003-02-10 | 5,85 | 1.167.200 | 5,90 | 5,46 | 5,54 | 00:00:00 | | 2003-02-11 | 5,75 | 1.569.100 | 6,12 | 5,70 | 6,00 | 00:00:00 | | 2003-02-12 | 5,46 | 1.193.900 | 5,84 | 5,45 | 5,71 | 00:00:00 | | 2003-02-13 | 5,38 | 1.274.600 | 5,53 | 5,18 | 5,52 | 00:00:00 | | 2003-02-14 | 5,65 | 1.391.100 | 5,68 | 5,31 | 5,47 | 00:00:00 | | 2003-02-18 | 5,79 | 1.896.700 | 5,94 | 5,68 | 5,88 | 00:00:00 | | 2003-02-19 | 5,52 | 2.702.800 | 5,82 | 5,43 | 5,80 | 00:00:00 | | 2003-02-20 | 5,41 | 3.262.900 | 5,79 | 5,36 | 5,71 | 00:00:00 | | 2003-02-21 | 5,34 | 1.376.300 | 5,51 | 5,18 | 5,48 | 00:00:00 | | 2003-02-24 | 5,21 | 1.163.900 | 5,39 | 5,20 | 5,26 | 00:00:00 | | 2003-02-25 | 5,36 | 1.914.100 | 5,38 | 4,95 | 5,12 | 00:00:00 | | 2003-02-26 | 5,21 | 1.136.600 | 5,49 | 5,18 | 5,30 | 00:00:00 | | 2003-02-27 | 5,32 | 920.000 | 5,35 | 5,20 | 5,32 | 00:00:00 | | 2003-02-28 | 5,42 | 1.050.200 | 5,44 | 5,30 | 5,36 | 00:00:00 | | 2003-03-03 | 5,30 | 1.102.400 | 5,58 | 5,29 | 5,49 | 00:00:00 | | 2003-03-04 | 5,29 | 982.300 | 5,36 | 5,21 | 5,30 | 00:00:00 | | 2003-03-05 | 5,19 | 1.115.600 | 5,31 | 5,12 | 5,23 | 00:00:00 | | 2003-03-06 | 5,25 | 865.600 | 5,29 | 5,11 | 5,20 | 00:00:00 | | 2003-03-07 | 5,28 | 914.400 | 5,33 | 5,11 | 5,12 | 00:00:00 | | 2003-03-10 | 5,15 | 1.252.100 | 5,29 | 5,07 | 5,24 | 00:00:00 | | 2003-03-11 | 4,80 | 2.076.800 | 5,23 | 4,69 | 5,20 | 00:00:00 | | 2003-03-12 | 4,48 | 3.055.700 | 4,78 | 4,22 | 4,75 | 00:00:00 | | 2003-03-13 | 4,82 | 1.771.000 | 4,88 | 4,60 | 4,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
