|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 5,68 | 1.931.700 | 5,84 | 5,66 | 5,77 | 00:00:00 | | 2004-02-26 | 5,74 | 1.586.200 | 5,82 | 5,63 | 5,73 | 00:00:00 | | 2004-02-27 | 5,73 | 1.443.500 | 5,85 | 5,70 | 5,84 | 00:00:00 | | 2004-03-01 | 5,80 | 1.403.000 | 5,87 | 5,73 | 5,80 | 00:00:00 | | 2004-03-02 | 5,82 | 981.300 | 5,89 | 5,78 | 5,83 | 00:00:00 | | 2004-03-03 | 5,82 | 1.858.000 | 5,99 | 5,81 | 5,89 | 00:00:00 | | 2004-03-04 | 5,91 | 1.034.300 | 5,95 | 5,81 | 5,85 | 00:00:00 | | 2004-03-05 | 5,81 | 1.044.600 | 5,92 | 5,80 | 5,81 | 00:00:00 | | 2004-03-08 | 5,68 | 1.611.800 | 5,86 | 5,66 | 5,80 | 00:00:00 | | 2004-03-09 | 5,55 | 1.523.300 | 5,75 | 5,51 | 5,64 | 00:00:00 | | 2004-03-10 | 5,57 | 2.137.600 | 5,68 | 5,50 | 5,57 | 00:00:00 | | 2004-03-11 | 5,57 | 1.588.900 | 5,72 | 5,50 | 5,55 | 00:00:00 | | 2004-03-12 | 5,64 | 1.418.500 | 5,70 | 5,59 | 5,66 | 00:00:00 | | 2004-03-15 | 5,25 | 2.460.900 | 5,67 | 5,23 | 5,62 | 00:00:00 | | 2004-03-16 | 4,89 | 4.911.400 | 5,33 | 4,80 | 5,31 | 00:00:00 | | 2004-03-17 | 5,01 | 2.240.200 | 5,10 | 4,95 | 5,08 | 00:00:00 | | 2004-03-18 | 4,97 | 1.311.400 | 5,06 | 4,92 | 5,00 | 00:00:00 | | 2004-03-19 | 5,06 | 1.734.600 | 5,22 | 5,04 | 5,15 | 00:00:00 | | 2004-03-22 | 4,77 | 2.327.300 | 5,03 | 4,70 | 5,01 | 00:00:00 | | 2004-03-23 | 4,74 | 1.531.600 | 4,93 | 4,72 | 4,82 | 00:00:00 | | 2004-03-24 | 4,75 | 989.900 | 4,84 | 4,71 | 4,75 | 00:00:00 | | 2004-03-25 | 4,92 | 973.400 | 4,96 | 4,79 | 4,80 | 00:00:00 | | 2004-03-26 | 4,95 | 742.900 | 5,04 | 4,89 | 4,90 | 00:00:00 | | 2004-03-29 | 5,04 | 835.000 | 5,11 | 5,03 | 5,08 | 00:00:00 | | 2004-03-30 | 5,08 | 1.239.500 | 5,12 | 4,90 | 4,98 | 00:00:00 | | 2004-03-31 | 4,97 | 982.000 | 5,10 | 4,96 | 5,08 | 00:00:00 | | 2004-04-01 | 5,01 | 1.094.000 | 5,08 | 4,93 | 5,02 | 00:00:00 | | 2004-04-02 | 5,30 | 2.415.400 | 5,38 | 5,10 | 5,20 | 00:00:00 | | 2004-04-05 | 5,48 | 1.681.300 | 5,49 | 5,29 | 5,35 | 00:00:00 | | 2004-04-06 | 5,37 | 1.294.400 | 5,41 | 5,25 | 5,25 | 00:00:00 | | 2004-04-07 | 5,25 | 1.087.800 | 5,37 | 5,22 | 5,33 | 00:00:00 | | 2004-04-08 | 5,29 | 680.600 | 5,38 | 5,25 | 5,35 | 00:00:00 | | 2004-04-12 | 5,15 | 1.056.000 | 5,35 | 5,09 | 5,34 | 00:00:00 | | 2004-04-13 | 5,00 | 1.605.600 | 5,20 | 4,96 | 5,18 | 00:00:00 | | 2004-04-14 | 4,97 | 1.356.200 | 5,07 | 4,92 | 4,94 | 00:00:00 | | 2004-04-15 | 4,89 | 1.086.800 | 5,03 | 4,84 | 5,00 | 00:00:00 | | 2004-04-16 | 4,82 | 997.800 | 4,95 | 4,79 | 4,93 | 00:00:00 | | 2004-04-19 | 4,75 | 1.635.200 | 4,88 | 4,73 | 4,81 | 00:00:00 | | 2004-04-20 | 4,83 | 2.284.300 | 5,08 | 4,75 | 4,80 | 00:00:00 | | 2004-04-21 | 4,91 | 1.288.900 | 4,96 | 4,77 | 4,89 | 00:00:00 | | 2004-04-22 | 4,91 | 872.300 | 5,02 | 4,81 | 4,89 | 00:00:00 | | 2004-04-23 | 5,00 | 1.550.000 | 5,08 | 4,96 | 5,00 | 00:00:00 | | 2004-04-26 | 4,84 | 933.900 | 5,01 | 4,80 | 5,01 | 00:00:00 | | 2004-04-27 | 4,79 | 863.800 | 4,90 | 4,78 | 4,87 | 00:00:00 | | 2004-04-28 | 4,52 | 1.315.100 | 4,76 | 4,50 | 4,74 | 00:00:00 | | 2004-04-29 | 4,32 | 1.213.300 | 4,56 | 4,28 | 4,55 | 00:00:00 | | 2004-04-30 | 4,13 | 1.383.700 | 4,33 | 4,06 | 4,31 | 00:00:00 | | 2004-05-03 | 4,00 | 4.508.900 | 4,20 | 3,74 | 4,18 | 00:00:00 | | 2004-05-04 | 3,99 | 2.724.600 | 4,01 | 3,79 | 4,00 | 00:00:00 | | 2004-05-05 | 4,01 | 1.497.400 | 4,03 | 3,90 | 3,99 | 00:00:00 | | 2004-05-06 | 3,88 | 1.297.100 | 4,00 | 3,80 | 3,98 | 00:00:00 | | 2004-05-07 | 3,79 | 1.327.300 | 3,98 | 3,75 | 3,83 | 00:00:00 | | 2004-05-10 | 3,78 | 1.444.800 | 3,83 | 3,68 | 3,73 | 00:00:00 | | 2004-05-11 | 3,88 | 941.400 | 3,91 | 3,76 | 3,83 | 00:00:00 | | 2004-05-12 | 3,84 | 1.236.100 | 3,96 | 3,74 | 3,95 | 00:00:00 | | 2004-05-13 | 3,82 | 739.300 | 3,91 | 3,79 | 3,86 | 00:00:00 | | 2004-05-14 | 3,77 | 640.900 | 3,86 | 3,75 | 3,78 | 00:00:00 | | 2004-05-17 | 3,58 | 1.123.800 | 3,73 | 3,56 | 3,68 | 00:00:00 | | 2004-05-18 | 3,67 | 1.047.800 | 3,78 | 3,62 | 3,64 | 00:00:00 | | 2004-05-19 | 3,88 | 1.095.000 | 3,89 | 3,71 | 3,77 | 00:00:00 | | 2004-05-20 | 3,35 | 4.202.300 | 3,62 | 3,30 | 3,60 | 00:00:00 | | 2004-05-21 | 3,22 | 2.410.900 | 3,35 | 3,18 | 3,31 | 00:00:00 | | 2004-05-24 | 3,19 | 1.607.400 | 3,28 | 3,18 | 3,26 | 00:00:00 | | 2004-05-25 | 3,28 | 1.471.800 | 3,38 | 3,12 | 3,20 | 00:00:00 | | 2004-05-26 | 3,32 | 2.092.700 | 3,39 | 3,30 | 3,31 | 00:00:00 | | 2004-05-27 | 3,37 | 1.390.700 | 3,41 | 3,35 | 3,40 | 00:00:00 | | 2004-05-28 | 3,59 | 2.725.400 | 3,62 | 3,48 | 3,53 | 00:00:00 | | 2004-06-01 | 3,54 | 1.200.900 | 3,60 | 3,47 | 3,54 | 00:00:00 | | 2004-06-02 | 3,49 | 895.500 | 3,61 | 3,46 | 3,60 | 00:00:00 | | 2004-06-03 | 3,32 | 1.486.600 | 3,54 | 3,29 | 3,51 | 00:00:00 | | 2004-06-04 | 3,38 | 1.335.500 | 3,42 | 3,33 | 3,39 | 00:00:00 | | 2004-06-07 | 3,42 | 1.071.300 | 3,47 | 3,38 | 3,47 | 00:00:00 | | 2004-06-08 | 3,39 | 2.281.800 | 3,45 | 3,36 | 3,43 | 00:00:00 | | 2004-06-09 | 3,41 | 1.494.900 | 3,49 | 3,35 | 3,45 | 00:00:00 | | 2004-06-10 | 3,39 | 985.000 | 3,45 | 3,35 | 3,42 | 00:00:00 | | 2004-06-14 | 3,21 | 1.392.300 | 3,38 | 3,20 | 3,35 | 00:00:00 | | 2004-06-15 | 3,25 | 1.762.000 | 3,27 | 3,22 | 3,27 | 00:00:00 | | 2004-06-16 | 3,23 | 982.900 | 3,26 | 3,20 | 3,26 | 00:00:00 | | 2004-06-17 | 3,15 | 983.900 | 3,21 | 3,14 | 3,18 | 00:00:00 | | 2004-06-18 | 3,09 | 1.746.100 | 3,19 | 3,06 | 3,16 | 00:00:00 | | 2004-06-21 | 3,05 | 1.209.200 | 3,16 | 3,03 | 3,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
