|
 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 | | 2004-10-13 | 2,11 | 806.900 | 2,18 | 2,10 | 2,13 | 00:00:00 | | 2004-10-14 | 2,16 | 904.600 | 2,17 | 2,11 | 2,13 | 00:00:00 | | 2004-10-15 | 2,18 | 944.200 | 2,22 | 2,14 | 2,19 | 00:00:00 | | 2004-10-18 | 2,16 | 714.400 | 2,17 | 2,10 | 2,15 | 00:00:00 | | 2004-10-19 | 2,12 | 1.174.200 | 2,20 | 2,12 | 2,16 | 00:00:00 | | 2004-10-20 | 2,19 | 830.700 | 2,20 | 2,11 | 2,13 | 00:00:00 | | 2004-10-21 | 2,39 | 2.886.900 | 2,47 | 2,17 | 2,17 | 00:00:00 | | 2004-10-22 | 2,32 | 2.428.100 | 2,44 | 2,29 | 2,41 | 00:00:00 | | 2004-10-25 | 2,41 | 1.232.700 | 2,44 | 2,27 | 2,28 | 00:00:00 | | 2004-10-26 | 2,41 | 1.583.300 | 2,45 | 2,34 | 2,44 | 00:00:00 | | 2004-10-27 | 2,48 | 1.241.800 | 2,55 | 2,37 | 2,41 | 00:00:00 | | 2004-10-28 | 2,44 | 1.367.900 | 2,45 | 2,38 | 2,42 | 00:00:00 | | 2004-10-29 | 2,47 | 876.900 | 2,47 | 2,37 | 2,40 | 00:00:00 | | 2004-11-01 | 2,40 | 795.300 | 2,49 | 2,36 | 2,46 | 00:00:00 | | 2004-11-02 | 2,26 | 1.353.200 | 2,43 | 2,25 | 2,36 | 00:00:00 | | 2004-11-03 | 2,29 | 2.270.700 | 2,39 | 2,20 | 2,38 | 00:00:00 | | 2004-11-04 | 2,28 | 1.494.000 | 2,30 | 2,20 | 2,28 | 00:00:00 | | 2004-11-05 | 2,33 | 883.800 | 2,35 | 2,28 | 2,32 | 00:00:00 | | 2004-11-08 | 2,35 | 856.700 | 2,39 | 2,32 | 2,34 | 00:00:00 | | 2004-11-09 | 2,35 | 813.800 | 2,39 | 2,30 | 2,31 | 00:00:00 | | 2004-11-10 | 2,33 | 1.038.700 | 2,41 | 2,33 | 2,34 | 00:00:00 | | 2004-11-11 | 2,44 | 2.100.600 | 2,46 | 2,34 | 2,37 | 00:00:00 | | 2004-11-12 | 2,43 | 1.726.800 | 2,50 | 2,39 | 2,44 | 00:00:00 | | 2004-11-15 | 2,53 | 3.001.000 | 2,66 | 2,42 | 2,43 | 00:00:00 | | 2004-11-16 | 2,58 | 1.548.100 | 2,63 | 2,55 | 2,59 | 00:00:00 | | 2004-11-17 | 2,65 | 1.562.100 | 2,66 | 2,57 | 2,64 | 00:00:00 | | 2004-11-18 | 2,57 | 1.140.700 | 2,65 | 2,54 | 2,64 | 00:00:00 | | 2004-11-19 | 2,42 | 1.340.500 | 2,56 | 2,40 | 2,53 | 00:00:00 | | 2004-11-22 | 2,50 | 1.258.300 | 2,52 | 2,40 | 2,44 | 00:00:00 | | 2004-11-23 | 2,49 | 829.000 | 2,53 | 2,42 | 2,51 | 00:00:00 | | 2004-11-24 | 2,46 | 473.400 | 2,50 | 2,43 | 2,49 | 00:00:00 | | 2004-11-26 | 2,46 | 342.100 | 2,50 | 2,44 | 2,46 | 00:00:00 | | 2004-11-29 | 2,48 | 1.246.100 | 2,54 | 2,44 | 2,48 | 00:00:00 | | 2004-11-30 | 2,55 | 2.270.300 | 2,60 | 2,50 | 2,52 | 00:00:00 | | 2004-12-01 | 2,51 | 904.000 | 2,60 | 2,50 | 2,59 | 00:00:00 | | 2004-12-02 | 2,48 | 1.197.300 | 2,55 | 2,45 | 2,54 | 00:00:00 | | 2004-12-03 | 2,44 | 1.775.800 | 2,54 | 2,38 | 2,48 | 00:00:00 | | 2004-12-06 | 2,40 | 978.500 | 2,49 | 2,40 | 2,49 | 00:00:00 | | 2004-12-07 | 2,33 | 1.602.000 | 2,42 | 2,25 | 2,42 | 00:00:00 | | 2004-12-08 | 2,34 | 1.666.500 | 2,37 | 2,26 | 2,32 | 00:00:00 | | 2004-12-09 | 2,88 | 12.320.700 | 2,99 | 2,66 | 2,67 | 00:00:00 | | 2004-12-10 | 2,85 | 7.603.100 | 3,05 | 2,84 | 3,02 | 00:00:00 | | 2004-12-13 | 2,94 | 2.154.100 | 2,97 | 2,88 | 2,95 | 00:00:00 | | 2004-12-14 | 2,80 | 2.919.700 | 2,95 | 2,75 | 2,95 | 00:00:00 | | 2004-12-15 | 2,79 | 1.414.800 | 2,83 | 2,76 | 2,80 | 00:00:00 | | 2004-12-16 | 2,87 | 1.741.100 | 2,92 | 2,77 | 2,78 | 00:00:00 | | 2004-12-17 | 2,78 | 1.848.100 | 2,88 | 2,75 | 2,82 | 00:00:00 | | 2004-12-20 | 2,76 | 1.356.200 | 2,87 | 2,75 | 2,82 | 00:00:00 | | 2004-12-21 | 2,79 | 1.400.100 | 2,84 | 2,77 | 2,78 | 00:00:00 | | 2004-12-22 | 3,20 | 7.454.000 | 3,20 | 2,79 | 2,81 | 00:00:00 | | 2004-12-23 | 3,30 | 4.893.800 | 3,39 | 3,11 | 3,11 | 00:00:00 | | 2004-12-27 | 3,45 | 2.659.400 | 3,49 | 3,34 | 3,39 | 00:00:00 | | 2004-12-28 | 3,31 | 1.965.300 | 3,50 | 3,29 | 3,48 | 00:00:00 | | 2004-12-29 | 3,28 | 1.692.300 | 3,38 | 3,24 | 3,26 | 00:00:00 | | 2004-12-30 | 3,27 | 1.066.600 | 3,34 | 3,27 | 3,30 | 00:00:00 | | 2004-12-31 | 3,34 | 1.070.600 | 3,38 | 3,27 | 3,32 | 00:00:00 | | 2005-01-03 | 3,32 | 1.147.600 | 3,43 | 3,28 | 3,38 | 00:00:00 | | 2005-01-04 | 3,06 | 2.787.600 | 3,36 | 3,05 | 3,35 | 00:00:00 | | 2005-01-05 | 3,03 | 2.489.000 | 3,11 | 2,89 | 3,03 | 00:00:00 | | 2005-01-06 | 3,06 | 1.939.600 | 3,13 | 3,01 | 3,04 | 00:00:00 | | 2005-01-07 | 3,01 | 1.901.700 | 3,09 | 2,95 | 3,08 | 00:00:00 | | 2005-01-10 | 3,01 | 1.471.700 | 3,08 | 2,96 | 3,06 | 00:00:00 | | 2005-01-11 | 2,83 | 2.906.200 | 3,02 | 2,80 | 3,02 | 00:00:00 | | 2005-01-12 | 3,02 | 4.302.500 | 3,02 | 2,89 | 2,99 | 00:00:00 | | 2005-01-13 | 2,93 | 1.788.800 | 3,05 | 2,90 | 3,05 | 00:00:00 | | 2005-01-14 | 2,91 | 1.020.100 | 2,97 | 2,88 | 2,96 | 00:00:00 | | 2005-01-18 | 2,91 | 1.541.400 | 2,96 | 2,83 | 2,89 | 00:00:00 | | 2005-01-19 | 2,73 | 2.734.800 | 2,90 | 2,72 | 2,89 | 00:00:00 | | 2005-01-20 | 2,66 | 1.996.700 | 2,80 | 2,65 | 2,66 | 00:00:00 | | 2005-01-21 | 2,71 | 1.481.700 | 2,80 | 2,69 | 2,71 | 00:00:00 | | 2005-01-24 | 2,67 | 1.720.500 | 2,78 | 2,65 | 2,72 | 00:00:00 | | 2005-01-25 | 2,67 | 894.900 | 2,75 | 2,61 | 2,70 | 00:00:00 | | 2005-01-26 | 2,64 | 871.000 | 2,72 | 2,62 | 2,69 | 00:00:00 | | 2005-01-27 | 2,54 | 1.444.700 | 2,63 | 2,50 | 2,60 | 00:00:00 | | 2005-01-28 | 2,58 | 1.088.300 | 2,61 | 2,53 | 2,56 | 00:00:00 | | 2005-01-31 | 2,55 | 1.274.000 | 2,65 | 2,51 | 2,62 | 00:00:00 | | 2005-02-01 | 2,47 | 1.242.600 | 2,55 | 2,44 | 2,54 | 00:00:00 | | 2005-02-02 | 2,56 | 1.709.200 | 2,61 | 2,44 | 2,47 | 00:00:00 | | 2005-02-03 | 2,64 | 1.571.300 | 2,68 | 2,55 | 2,60 | 00:00:00 | | 2005-02-04 | 2,70 | 1.725.100 | 2,84 | 2,52 | 2,67 | 00:00:00 | | 2005-02-07 | 2,71 | 1.046.800 | 2,75 | 2,66 | 2,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
