|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 4,82 | 1.771.000 | 4,88 | 4,60 | 4,68 | 00:00:00 | | 2003-03-14 | 4,88 | 1.143.900 | 5,12 | 4,80 | 4,88 | 00:00:00 | | 2003-03-17 | 5,05 | 1.871.500 | 5,30 | 4,65 | 4,71 | 00:00:00 | | 2003-03-18 | 5,11 | 1.427.600 | 5,22 | 5,00 | 5,20 | 00:00:00 | | 2003-03-19 | 4,92 | 1.171.000 | 5,20 | 4,86 | 5,17 | 00:00:00 | | 2003-03-20 | 4,96 | 931.100 | 5,00 | 4,77 | 4,99 | 00:00:00 | | 2003-03-21 | 4,98 | 1.239.700 | 5,14 | 4,96 | 5,11 | 00:00:00 | | 2003-03-24 | 4,70 | 600.300 | 4,90 | 4,69 | 4,90 | 00:00:00 | | 2003-03-25 | 4,80 | 1.020.100 | 4,82 | 4,62 | 4,75 | 00:00:00 | | 2003-03-26 | 4,67 | 1.067.600 | 4,79 | 4,60 | 4,71 | 00:00:00 | | 2003-03-27 | 4,57 | 983.900 | 4,70 | 4,51 | 4,54 | 00:00:00 | | 2003-03-28 | 4,43 | 1.096.500 | 4,55 | 4,38 | 4,51 | 00:00:00 | | 2003-03-31 | 4,37 | 1.173.700 | 4,44 | 4,21 | 4,36 | 00:00:00 | | 2003-04-01 | 4,31 | 678.100 | 4,48 | 4,28 | 4,40 | 00:00:00 | | 2003-04-02 | 4,54 | 971.400 | 4,64 | 4,37 | 4,48 | 00:00:00 | | 2003-04-03 | 4,66 | 936.400 | 4,77 | 4,53 | 4,63 | 00:00:00 | | 2003-04-04 | 4,75 | 764.100 | 4,80 | 4,69 | 4,76 | 00:00:00 | | 2003-04-07 | 4,94 | 1.201.800 | 5,05 | 4,84 | 5,01 | 00:00:00 | | 2003-04-08 | 4,69 | 943.900 | 4,94 | 4,66 | 4,93 | 00:00:00 | | 2003-04-09 | 4,48 | 1.103.800 | 4,84 | 4,46 | 4,72 | 00:00:00 | | 2003-04-10 | 4,36 | 838.700 | 4,53 | 4,34 | 4,44 | 00:00:00 | | 2003-04-11 | 4,38 | 913.700 | 4,50 | 4,31 | 4,48 | 00:00:00 | | 2003-04-14 | 4,38 | 1.168.600 | 4,44 | 4,26 | 4,43 | 00:00:00 | | 2003-04-15 | 4,26 | 780.100 | 4,37 | 4,25 | 4,35 | 00:00:00 | | 2003-04-16 | 4,35 | 1.460.400 | 4,51 | 4,27 | 4,33 | 00:00:00 | | 2003-04-17 | 4,53 | 889.800 | 4,56 | 4,32 | 4,36 | 00:00:00 | | 2003-04-21 | 4,40 | 935.400 | 4,52 | 4,36 | 4,42 | 00:00:00 | | 2003-04-22 | 4,50 | 995.600 | 4,51 | 4,34 | 4,36 | 00:00:00 | | 2003-04-23 | 4,39 | 943.300 | 4,49 | 4,36 | 4,42 | 00:00:00 | | 2003-04-24 | 4,37 | 561.400 | 4,44 | 4,35 | 4,37 | 00:00:00 | | 2003-04-25 | 4,22 | 744.600 | 4,39 | 4,19 | 4,37 | 00:00:00 | | 2003-04-28 | 4,46 | 1.212.100 | 4,55 | 4,23 | 4,25 | 00:00:00 | | 2003-04-29 | 4,72 | 2.419.400 | 4,88 | 4,51 | 4,51 | 00:00:00 | | 2003-04-30 | 4,88 | 1.713.400 | 5,02 | 4,57 | 4,69 | 00:00:00 | | 2003-05-01 | 5,15 | 2.459.400 | 5,20 | 4,97 | 5,05 | 00:00:00 | | 2003-05-02 | 5,33 | 1.733.800 | 5,39 | 5,19 | 5,21 | 00:00:00 | | 2003-05-05 | 5,66 | 2.023.700 | 5,78 | 5,38 | 5,43 | 00:00:00 | | 2003-05-06 | 5,85 | 1.752.200 | 5,90 | 5,62 | 5,66 | 00:00:00 | | 2003-05-07 | 5,52 | 1.419.100 | 5,70 | 5,45 | 5,66 | 00:00:00 | | 2003-05-08 | 5,23 | 1.457.700 | 5,31 | 5,18 | 5,21 | 00:00:00 | | 2003-05-09 | 5,40 | 878.800 | 5,43 | 5,26 | 5,38 | 00:00:00 | | 2003-05-12 | 5,45 | 1.219.800 | 5,62 | 5,36 | 5,47 | 00:00:00 | | 2003-05-13 | 5,55 | 1.655.800 | 5,72 | 5,50 | 5,70 | 00:00:00 | | 2003-05-14 | 5,50 | 1.616.400 | 5,69 | 5,33 | 5,66 | 00:00:00 | | 2003-05-15 | 5,52 | 1.251.200 | 5,67 | 5,42 | 5,58 | 00:00:00 | | 2003-05-16 | 5,45 | 1.900.900 | 5,90 | 5,25 | 5,44 | 00:00:00 | | 2003-05-19 | 5,14 | 1.677.700 | 5,48 | 5,00 | 5,45 | 00:00:00 | | 2003-05-20 | 5,03 | 1.540.900 | 5,23 | 4,95 | 5,14 | 00:00:00 | | 2003-05-21 | 5,37 | 2.153.200 | 5,38 | 4,81 | 4,84 | 00:00:00 | | 2003-05-22 | 4,97 | 3.113.900 | 5,01 | 4,79 | 4,99 | 00:00:00 | | 2003-05-23 | 4,87 | 1.005.600 | 4,99 | 4,84 | 4,95 | 00:00:00 | | 2003-05-27 | 5,20 | 2.396.700 | 5,20 | 4,83 | 4,86 | 00:00:00 | | 2003-05-28 | 5,45 | 2.298.000 | 5,53 | 5,18 | 5,30 | 00:00:00 | | 2003-05-29 | 5,56 | 2.354.300 | 5,69 | 5,49 | 5,60 | 00:00:00 | | 2003-05-30 | 5,75 | 2.147.400 | 5,87 | 5,51 | 5,55 | 00:00:00 | | 2003-06-02 | 5,55 | 2.353.900 | 5,98 | 5,52 | 5,94 | 00:00:00 | | 2003-06-03 | 5,44 | 2.306.900 | 5,53 | 5,24 | 5,36 | 00:00:00 | | 2003-06-04 | 5,60 | 1.446.900 | 5,65 | 5,44 | 5,45 | 00:00:00 | | 2003-06-05 | 5,69 | 2.225.300 | 5,72 | 5,45 | 5,54 | 00:00:00 | | 2003-06-06 | 5,70 | 3.319.700 | 6,12 | 5,62 | 5,91 | 00:00:00 | | 2003-06-09 | 5,53 | 1.309.000 | 5,65 | 5,45 | 5,62 | 00:00:00 | | 2003-06-10 | 5,39 | 1.821.400 | 5,65 | 5,25 | 5,46 | 00:00:00 | | 2003-06-11 | 5,51 | 1.088.100 | 5,55 | 5,22 | 5,34 | 00:00:00 | | 2003-06-12 | 5,58 | 730.700 | 5,65 | 5,44 | 5,65 | 00:00:00 | | 2003-06-13 | 5,29 | 1.010.600 | 5,63 | 5,24 | 5,61 | 00:00:00 | | 2003-06-16 | 5,00 | 3.423.100 | 5,33 | 5,00 | 5,30 | 00:00:00 | | 2003-06-17 | 5,05 | 2.150.500 | 5,09 | 4,96 | 5,08 | 00:00:00 | | 2003-06-18 | 5,30 | 3.687.700 | 5,42 | 5,00 | 5,05 | 00:00:00 | | 2003-06-19 | 5,23 | 2.374.800 | 5,43 | 5,18 | 5,40 | 00:00:00 | | 2003-06-20 | 5,08 | 1.772.000 | 5,41 | 5,07 | 5,32 | 00:00:00 | | 2003-06-23 | 4,96 | 1.638.300 | 5,13 | 4,89 | 5,10 | 00:00:00 | | 2003-06-24 | 5,06 | 2.154.900 | 5,19 | 5,05 | 5,18 | 00:00:00 | | 2003-06-25 | 5,05 | 1.480.700 | 5,16 | 5,02 | 5,10 | 00:00:00 | | 2003-06-26 | 5,17 | 1.201.700 | 5,22 | 5,08 | 5,11 | 00:00:00 | | 2003-06-27 | 5,20 | 1.422.400 | 5,30 | 5,13 | 5,16 | 00:00:00 | | 2003-06-30 | 5,17 | 1.267.200 | 5,30 | 5,13 | 5,21 | 00:00:00 | | 2003-07-01 | 5,28 | 1.928.300 | 5,29 | 4,97 | 5,14 | 00:00:00 | | 2003-07-02 | 5,40 | 1.835.000 | 5,49 | 5,26 | 5,29 | 00:00:00 | | 2003-07-03 | 5,51 | 2.234.400 | 5,74 | 5,30 | 5,34 | 00:00:00 | | 2003-07-07 | 5,72 | 1.865.000 | 5,75 | 5,62 | 5,63 | 00:00:00 | | 2003-07-08 | 5,75 | 1.735.400 | 5,75 | 5,47 | 5,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
