|
 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 | | 2003-10-29 | 6,43 | 1.406.800 | 6,47 | 6,27 | 6,32 | 00:00:00 | | 2003-10-30 | 6,41 | 1.256.700 | 6,58 | 6,31 | 6,51 | 00:00:00 | | 2003-10-31 | 6,41 | 1.003.900 | 6,52 | 6,34 | 6,45 | 00:00:00 | | 2003-11-03 | 6,67 | 1.313.100 | 6,70 | 6,45 | 6,49 | 00:00:00 | | 2003-11-04 | 6,70 | 1.787.200 | 6,80 | 6,60 | 6,69 | 00:00:00 | | 2003-11-05 | 6,83 | 1.373.000 | 6,86 | 6,61 | 6,74 | 00:00:00 | | 2003-11-06 | 6,84 | 1.522.900 | 6,97 | 6,71 | 6,94 | 00:00:00 | | 2003-11-07 | 6,90 | 966.300 | 6,96 | 6,82 | 6,95 | 00:00:00 | | 2003-11-10 | 6,56 | 1.166.400 | 6,90 | 6,51 | 6,75 | 00:00:00 | | 2003-11-11 | 6,42 | 1.461.500 | 6,60 | 6,29 | 6,56 | 00:00:00 | | 2003-11-12 | 6,74 | 1.234.900 | 6,75 | 6,44 | 6,45 | 00:00:00 | | 2003-11-13 | 6,61 | 1.238.500 | 6,70 | 6,52 | 6,63 | 00:00:00 | | 2003-11-14 | 6,43 | 2.054.600 | 6,80 | 6,36 | 6,64 | 00:00:00 | | 2003-11-17 | 6,23 | 1.565.500 | 6,39 | 6,15 | 6,34 | 00:00:00 | | 2003-11-18 | 6,48 | 2.703.600 | 6,73 | 6,44 | 6,50 | 00:00:00 | | 2003-11-19 | 6,63 | 1.263.700 | 6,69 | 6,47 | 6,54 | 00:00:00 | | 2003-11-20 | 6,66 | 1.662.100 | 6,82 | 6,49 | 6,52 | 00:00:00 | | 2003-11-21 | 6,71 | 1.476.000 | 6,79 | 6,66 | 6,76 | 00:00:00 | | 2003-11-24 | 7,03 | 2.264.400 | 7,05 | 6,70 | 6,76 | 00:00:00 | | 2003-11-25 | 6,91 | 2.728.300 | 7,07 | 6,87 | 7,05 | 00:00:00 | | 2003-11-26 | 7,02 | 1.475.500 | 7,06 | 6,85 | 6,97 | 00:00:00 | | 2003-11-28 | 7,08 | 665.700 | 7,12 | 6,93 | 6,93 | 00:00:00 | | 2003-12-01 | 7,18 | 1.561.300 | 7,30 | 7,08 | 7,12 | 00:00:00 | | 2003-12-02 | 7,13 | 690.200 | 7,16 | 7,09 | 7,16 | 00:00:00 | | 2003-12-03 | 6,87 | 2.074.100 | 7,20 | 6,79 | 7,14 | 00:00:00 | | 2003-12-04 | 7,03 | 1.279.100 | 7,04 | 6,79 | 6,89 | 00:00:00 | | 2003-12-05 | 6,93 | 921.200 | 6,99 | 6,88 | 6,90 | 00:00:00 | | 2003-12-08 | 6,76 | 1.378.700 | 6,93 | 6,62 | 6,84 | 00:00:00 | | 2003-12-09 | 6,61 | 1.033.000 | 6,84 | 6,57 | 6,84 | 00:00:00 | | 2003-12-10 | 6,35 | 2.373.400 | 6,63 | 6,14 | 6,53 | 00:00:00 | | 2003-12-11 | 6,18 | 6.256.600 | 6,28 | 5,63 | 6,05 | 00:00:00 | | 2003-12-12 | 5,90 | 3.199.300 | 6,03 | 5,81 | 5,85 | 00:00:00 | | 2003-12-15 | 5,83 | 3.226.500 | 6,20 | 5,80 | 6,08 | 00:00:00 | | 2003-12-16 | 5,94 | 1.410.100 | 5,98 | 5,81 | 5,86 | 00:00:00 | | 2003-12-17 | 5,89 | 1.322.400 | 5,96 | 5,82 | 5,92 | 00:00:00 | | 2003-12-18 | 6,10 | 1.760.000 | 6,10 | 5,92 | 5,94 | 00:00:00 | | 2003-12-19 | 5,95 | 3.663.600 | 6,15 | 5,75 | 6,05 | 00:00:00 | | 2003-12-22 | 6,04 | 1.202.900 | 6,10 | 5,95 | 5,96 | 00:00:00 | | 2003-12-23 | 6,10 | 1.515.100 | 6,15 | 6,01 | 6,04 | 00:00:00 | | 2003-12-24 | 6,09 | 329.400 | 6,12 | 6,04 | 6,05 | 00:00:00 | | 2003-12-26 | 6,16 | 360.200 | 6,16 | 6,10 | 6,12 | 00:00:00 | | 2003-12-29 | 6,13 | 774.900 | 6,21 | 6,07 | 6,15 | 00:00:00 | | 2003-12-30 | 6,10 | 885.800 | 6,19 | 6,06 | 6,08 | 00:00:00 | | 2003-12-31 | 6,56 | 3.619.000 | 6,67 | 6,35 | 6,40 | 00:00:00 | | 2004-01-02 | 6,67 | 1.487.100 | 6,79 | 6,60 | 6,75 | 00:00:00 | | 2004-01-05 | 6,68 | 1.496.000 | 6,79 | 6,62 | 6,74 | 00:00:00 | | 2004-01-06 | 6,68 | 1.102.900 | 6,72 | 6,56 | 6,62 | 00:00:00 | | 2004-01-07 | 6,64 | 1.285.200 | 6,70 | 6,52 | 6,69 | 00:00:00 | | 2004-01-08 | 7,15 | 2.845.500 | 7,20 | 6,76 | 6,93 | 00:00:00 | | 2004-01-09 | 6,96 | 2.364.500 | 7,14 | 6,86 | 7,05 | 00:00:00 | | 2004-01-12 | 6,99 | 1.916.200 | 7,01 | 6,80 | 6,98 | 00:00:00 | | 2004-01-13 | 6,67 | 1.690.600 | 6,97 | 6,66 | 6,95 | 00:00:00 | | 2004-01-14 | 6,80 | 1.061.000 | 6,81 | 6,62 | 6,76 | 00:00:00 | | 2004-01-15 | 6,71 | 1.139.200 | 6,77 | 6,59 | 6,76 | 00:00:00 | | 2004-01-16 | 7,97 | 7.135.500 | 8,14 | 6,99 | 7,04 | 00:00:00 | | 2004-01-20 | 7,96 | 3.834.800 | 8,13 | 7,61 | 8,03 | 00:00:00 | | 2004-01-21 | 7,65 | 2.224.600 | 7,75 | 7,45 | 7,54 | 00:00:00 | | 2004-01-22 | 7,33 | 2.334.300 | 7,72 | 7,28 | 7,41 | 00:00:00 | | 2004-01-23 | 7,35 | 1.625.800 | 7,55 | 7,24 | 7,42 | 00:00:00 | | 2004-01-26 | 7,66 | 1.880.000 | 7,68 | 7,30 | 7,35 | 00:00:00 | | 2004-01-27 | 7,38 | 1.644.200 | 7,73 | 7,36 | 7,73 | 00:00:00 | | 2004-01-28 | 7,24 | 1.095.000 | 7,54 | 7,07 | 7,50 | 00:00:00 | | 2004-01-29 | 7,14 | 1.817.700 | 7,34 | 6,89 | 7,34 | 00:00:00 | | 2004-01-30 | 7,25 | 1.329.400 | 7,47 | 7,22 | 7,47 | 00:00:00 | | 2004-02-02 | 7,34 | 1.328.000 | 7,44 | 7,22 | 7,37 | 00:00:00 | | 2004-02-03 | 7,29 | 1.357.300 | 7,34 | 7,22 | 7,30 | 00:00:00 | | 2004-02-04 | 5,99 | 8.128.000 | 6,31 | 5,90 | 6,15 | 00:00:00 | | 2004-02-05 | 6,04 | 2.550.400 | 6,19 | 5,95 | 6,11 | 00:00:00 | | 2004-02-06 | 6,17 | 2.136.200 | 6,19 | 6,03 | 6,13 | 00:00:00 | | 2004-02-09 | 6,09 | 1.651.800 | 6,24 | 6,03 | 6,21 | 00:00:00 | | 2004-02-10 | 6,09 | 890.400 | 6,11 | 6,05 | 6,11 | 00:00:00 | | 2004-02-11 | 6,12 | 1.281.100 | 6,15 | 6,05 | 6,12 | 00:00:00 | | 2004-02-12 | 6,08 | 1.124.400 | 6,14 | 6,03 | 6,14 | 00:00:00 | | 2004-02-13 | 6,00 | 1.573.300 | 6,16 | 5,91 | 6,15 | 00:00:00 | | 2004-02-17 | 6,41 | 4.073.100 | 6,55 | 6,11 | 6,16 | 00:00:00 | | 2004-02-18 | 6,28 | 1.988.300 | 6,47 | 6,24 | 6,41 | 00:00:00 | | 2004-02-19 | 6,17 | 3.138.900 | 6,40 | 6,11 | 6,23 | 00:00:00 | | 2004-02-20 | 6,06 | 1.569.200 | 6,28 | 6,00 | 6,27 | 00:00:00 | | 2004-02-23 | 5,96 | 1.758.900 | 6,15 | 5,90 | 6,15 | 00:00:00 | | 2004-02-24 | 5,69 | 3.326.700 | 5,91 | 5,61 | 5,89 | 00:00:00 | | 2004-02-25 | 5,68 | 1.931.700 | 5,84 | 5,66 | 5,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
