|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 3,05 | 1.209.200 | 3,16 | 3,03 | 3,13 | 00:00:00 | | 2004-06-22 | 3,13 | 3.488.700 | 3,16 | 3,02 | 3,07 | 00:00:00 | | 2004-06-23 | 3,54 | 6.710.100 | 3,65 | 3,14 | 3,15 | 00:00:00 | | 2004-06-24 | 3,49 | 3.846.000 | 3,64 | 3,46 | 3,60 | 00:00:00 | | 2004-06-25 | 3,76 | 4.120.300 | 3,85 | 3,48 | 3,50 | 00:00:00 | | 2004-06-28 | 3,59 | 3.404.200 | 3,84 | 3,51 | 3,82 | 00:00:00 | | 2004-06-29 | 3,79 | 3.044.100 | 3,80 | 3,52 | 3,63 | 00:00:00 | | 2004-06-30 | 3,70 | 3.745.900 | 3,84 | 3,61 | 3,82 | 00:00:00 | | 2004-07-01 | 3,51 | 2.020.600 | 3,72 | 3,50 | 3,71 | 00:00:00 | | 2004-07-02 | 3,47 | 1.694.400 | 3,56 | 3,38 | 3,55 | 00:00:00 | | 2004-07-06 | 3,30 | 2.188.300 | 3,45 | 3,21 | 3,40 | 00:00:00 | | 2004-07-07 | 3,24 | 1.863.000 | 3,40 | 3,22 | 3,25 | 00:00:00 | | 2004-07-08 | 3,22 | 1.310.300 | 3,33 | 3,17 | 3,20 | 00:00:00 | | 2004-07-09 | 3,39 | 1.533.200 | 3,39 | 3,25 | 3,29 | 00:00:00 | | 2004-07-12 | 3,22 | 1.274.000 | 3,40 | 3,16 | 3,37 | 00:00:00 | | 2004-07-13 | 3,16 | 957.300 | 3,28 | 3,14 | 3,25 | 00:00:00 | | 2004-07-14 | 3,16 | 2.527.600 | 3,43 | 3,14 | 3,21 | 00:00:00 | | 2004-07-15 | 3,18 | 1.358.300 | 3,25 | 3,14 | 3,23 | 00:00:00 | | 2004-07-16 | 3,08 | 1.202.900 | 3,28 | 3,06 | 3,26 | 00:00:00 | | 2004-07-19 | 3,30 | 3.183.600 | 3,41 | 3,09 | 3,13 | 00:00:00 | | 2004-07-20 | 3,29 | 1.350.400 | 3,37 | 3,19 | 3,35 | 00:00:00 | | 2004-07-21 | 3,09 | 1.454.500 | 3,37 | 3,09 | 3,26 | 00:00:00 | | 2004-07-22 | 3,08 | 940.500 | 3,12 | 3,00 | 3,09 | 00:00:00 | | 2004-07-23 | 2,95 | 1.755.000 | 3,09 | 2,88 | 3,04 | 00:00:00 | | 2004-07-26 | 2,89 | 931.900 | 2,99 | 2,86 | 2,95 | 00:00:00 | | 2004-07-27 | 2,83 | 1.919.200 | 2,93 | 2,75 | 2,91 | 00:00:00 | | 2004-07-28 | 2,68 | 1.990.800 | 2,83 | 2,66 | 2,80 | 00:00:00 | | 2004-07-29 | 2,80 | 1.880.100 | 2,90 | 2,79 | 2,83 | 00:00:00 | | 2004-07-30 | 2,82 | 1.424.500 | 2,86 | 2,79 | 2,82 | 00:00:00 | | 2004-08-02 | 2,76 | 1.600.300 | 2,93 | 2,75 | 2,78 | 00:00:00 | | 2004-08-03 | 2,76 | 1.417.800 | 2,86 | 2,71 | 2,82 | 00:00:00 | | 2004-08-04 | 2,08 | 11.540.300 | 2,27 | 2,06 | 2,25 | 00:00:00 | | 2004-08-05 | 2,08 | 2.032.700 | 2,14 | 2,05 | 2,10 | 00:00:00 | | 2004-08-06 | 2,05 | 1.937.000 | 2,08 | 2,01 | 2,05 | 00:00:00 | | 2004-08-09 | 1,87 | 3.240.200 | 2,10 | 1,85 | 2,08 | 00:00:00 | | 2004-08-10 | 1,90 | 1.664.700 | 1,95 | 1,87 | 1,92 | 00:00:00 | | 2004-08-11 | 1,81 | 2.173.200 | 1,89 | 1,78 | 1,85 | 00:00:00 | | 2004-08-12 | 1,74 | 1.873.700 | 1,82 | 1,70 | 1,79 | 00:00:00 | | 2004-08-13 | 1,71 | 1.400.400 | 1,79 | 1,71 | 1,75 | 00:00:00 | | 2004-08-16 | 1,74 | 1.762.300 | 1,78 | 1,67 | 1,71 | 00:00:00 | | 2004-08-17 | 1,82 | 1.452.100 | 1,88 | 1,76 | 1,77 | 00:00:00 | | 2004-08-18 | 1,94 | 1.350.500 | 1,95 | 1,78 | 1,80 | 00:00:00 | | 2004-08-19 | 1,97 | 2.462.800 | 2,02 | 1,88 | 1,90 | 00:00:00 | | 2004-08-20 | 2,07 | 3.709.000 | 2,14 | 2,02 | 2,05 | 00:00:00 | | 2004-08-23 | 2,04 | 1.117.100 | 2,11 | 2,02 | 2,11 | 00:00:00 | | 2004-08-24 | 1,96 | 1.299.500 | 2,10 | 1,94 | 2,09 | 00:00:00 | | 2004-08-25 | 1,98 | 927.500 | 2,00 | 1,93 | 1,96 | 00:00:00 | | 2004-08-26 | 1,93 | 1.209.000 | 2,01 | 1,91 | 2,00 | 00:00:00 | | 2004-08-27 | 1,85 | 2.009.400 | 1,96 | 1,84 | 1,93 | 00:00:00 | | 2004-08-30 | 1,76 | 2.758.800 | 1,87 | 1,74 | 1,86 | 00:00:00 | | 2004-08-31 | 1,82 | 1.209.900 | 1,83 | 1,75 | 1,78 | 00:00:00 | | 2004-09-01 | 1,78 | 1.746.100 | 1,88 | 1,77 | 1,84 | 00:00:00 | | 2004-09-02 | 1,83 | 1.269.700 | 1,85 | 1,78 | 1,79 | 00:00:00 | | 2004-09-03 | 1,80 | 994.400 | 1,84 | 1,77 | 1,80 | 00:00:00 | | 2004-09-07 | 1,85 | 878.200 | 1,87 | 1,81 | 1,83 | 00:00:00 | | 2004-09-08 | 1,81 | 717.800 | 1,86 | 1,80 | 1,85 | 00:00:00 | | 2004-09-09 | 1,93 | 1.526.500 | 1,96 | 1,81 | 1,82 | 00:00:00 | | 2004-09-10 | 2,00 | 2.077.200 | 2,03 | 1,92 | 1,94 | 00:00:00 | | 2004-09-13 | 2,01 | 2.834.700 | 2,10 | 1,95 | 2,02 | 00:00:00 | | 2004-09-14 | 2,01 | 1.104.800 | 2,05 | 1,97 | 2,03 | 00:00:00 | | 2004-09-15 | 1,93 | 1.027.400 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2004-09-16 | 1,90 | 777.400 | 1,94 | 1,85 | 1,91 | 00:00:00 | | 2004-09-17 | 1,90 | 1.065.900 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2004-09-20 | 1,92 | 994.300 | 1,98 | 1,90 | 1,91 | 00:00:00 | | 2004-09-21 | 1,94 | 682.500 | 1,97 | 1,93 | 1,95 | 00:00:00 | | 2004-09-22 | 1,92 | 558.500 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2004-09-23 | 1,93 | 660.000 | 1,95 | 1,90 | 1,93 | 00:00:00 | | 2004-09-24 | 1,85 | 1.185.000 | 1,95 | 1,84 | 1,91 | 00:00:00 | | 2004-09-27 | 1,83 | 553.600 | 1,90 | 1,83 | 1,84 | 00:00:00 | | 2004-09-28 | 1,87 | 1.252.400 | 1,89 | 1,76 | 1,85 | 00:00:00 | | 2004-09-29 | 1,90 | 958.800 | 1,93 | 1,84 | 1,87 | 00:00:00 | | 2004-09-30 | 1,98 | 1.667.200 | 1,98 | 1,85 | 1,91 | 00:00:00 | | 2004-10-01 | 2,04 | 1.669.900 | 2,04 | 1,94 | 1,99 | 00:00:00 | | 2004-10-04 | 2,15 | 2.343.400 | 2,25 | 2,04 | 2,08 | 00:00:00 | | 2004-10-05 | 2,15 | 1.193.500 | 2,18 | 2,11 | 2,15 | 00:00:00 | | 2004-10-06 | 2,16 | 1.009.300 | 2,16 | 2,09 | 2,14 | 00:00:00 | | 2004-10-07 | 2,11 | 1.405.400 | 2,18 | 2,06 | 2,15 | 00:00:00 | | 2004-10-08 | 2,12 | 972.200 | 2,14 | 2,05 | 2,09 | 00:00:00 | | 2004-10-11 | 2,14 | 539.200 | 2,14 | 2,10 | 2,12 | 00:00:00 | | 2004-10-12 | 2,13 | 744.700 | 2,13 | 2,06 | 2,09 | 00:00:00 | | 2004-10-13 | 2,11 | 806.900 | 2,18 | 2,10 | 2,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
