|
 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 | | 2005-06-02 | 2,41 | 5.114.400 | 2,65 | 2,35 | 2,58 | 00:00:00 | | 2005-06-03 | 2,22 | 2.707.200 | 2,38 | 2,20 | 2,36 | 00:00:00 | | 2005-06-06 | 2,26 | 1.544.500 | 2,36 | 2,23 | 2,26 | 00:00:00 | | 2005-06-07 | 2,33 | 1.226.300 | 2,36 | 2,26 | 2,28 | 00:00:00 | | 2005-06-08 | 2,30 | 761.700 | 2,36 | 2,26 | 2,35 | 00:00:00 | | 2005-06-09 | 2,36 | 921.100 | 2,36 | 2,26 | 2,29 | 00:00:00 | | 2005-06-10 | 2,32 | 800.800 | 2,37 | 2,30 | 2,35 | 00:00:00 | | 2005-06-13 | 2,36 | 933.400 | 2,36 | 2,30 | 2,33 | 00:00:00 | | 2005-06-14 | 2,40 | 944.000 | 2,41 | 2,32 | 2,34 | 00:00:00 | | 2005-06-15 | 2,39 | 1.219.900 | 2,47 | 2,36 | 2,41 | 00:00:00 | | 2005-06-16 | 2,39 | 604.200 | 2,47 | 2,37 | 2,37 | 00:00:00 | | 2005-06-17 | 2,40 | 1.440.600 | 2,46 | 2,38 | 2,45 | 00:00:00 | | 2005-06-20 | 2,39 | 898.300 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2005-06-21 | 2,35 | 1.061.100 | 2,42 | 2,34 | 2,40 | 00:00:00 | | 2005-06-22 | 2,31 | 898.300 | 2,37 | 2,28 | 2,36 | 00:00:00 | | 2005-06-23 | 2,28 | 1.544.900 | 2,33 | 2,26 | 2,30 | 00:00:00 | | 2005-06-24 | 2,16 | 5.113.300 | 2,30 | 2,15 | 2,25 | 00:00:00 | | 2005-06-27 | 2,13 | 879.900 | 2,18 | 2,10 | 2,15 | 00:00:00 | | 2005-06-28 | 2,12 | 1.032.800 | 2,16 | 2,10 | 2,13 | 00:00:00 | | 2005-06-29 | 2,14 | 553.100 | 2,15 | 2,12 | 2,14 | 00:00:00 | | 2005-06-30 | 2,09 | 685.400 | 2,15 | 2,07 | 2,15 | 00:00:00 | | 2005-07-01 | 2,10 | 373.900 | 2,12 | 2,08 | 2,08 | 00:00:00 | | 2005-07-05 | 2,28 | 2.638.900 | 2,30 | 2,08 | 2,08 | 00:00:00 | | 2005-07-06 | 2,27 | 1.493.600 | 2,36 | 2,24 | 2,30 | 00:00:00 | | 2005-07-07 | 2,17 | 1.365.100 | 2,23 | 2,15 | 2,20 | 00:00:00 | | 2005-07-08 | 2,29 | 1.078.000 | 2,30 | 2,17 | 2,19 | 00:00:00 | | 2005-07-11 | 2,35 | 1.455.400 | 2,37 | 2,28 | 2,28 | 00:00:00 | | 2005-07-12 | 2,31 | 1.133.200 | 2,38 | 2,30 | 2,36 | 00:00:00 | | 2005-07-13 | 2,36 | 1.125.600 | 2,37 | 2,25 | 2,33 | 00:00:00 | | 2005-07-14 | 2,31 | 1.597.400 | 2,45 | 2,30 | 2,40 | 00:00:00 | | 2005-07-15 | 2,33 | 1.925.900 | 2,42 | 2,30 | 2,30 | 00:00:00 | | 2005-07-18 | 2,30 | 795.800 | 2,36 | 2,29 | 2,34 | 00:00:00 | | 2005-07-19 | 2,30 | 509.700 | 2,34 | 2,29 | 2,32 | 00:00:00 | | 2005-07-20 | 2,28 | 1.052.800 | 2,32 | 2,25 | 2,29 | 00:00:00 | | 2005-07-21 | 2,24 | 656.500 | 2,30 | 2,23 | 2,28 | 00:00:00 | | 2005-07-22 | 2,30 | 690.000 | 2,31 | 2,21 | 2,24 | 00:00:00 | | 2005-07-25 | 2,22 | 503.300 | 2,30 | 2,20 | 2,29 | 00:00:00 | | 2005-07-26 | 2,23 | 501.100 | 2,27 | 2,21 | 2,23 | 00:00:00 | | 2005-07-27 | 2,25 | 661.300 | 2,27 | 2,21 | 2,22 | 00:00:00 | | 2005-07-28 | 2,30 | 1.838.900 | 2,35 | 2,22 | 2,25 | 00:00:00 | | 2005-07-29 | 2,24 | 657.900 | 2,34 | 2,24 | 2,31 | 00:00:00 | | 2005-08-01 | 2,25 | 405.900 | 2,28 | 2,23 | 2,25 | 00:00:00 | | 2005-08-02 | 2,22 | 681.700 | 2,26 | 2,20 | 2,24 | 00:00:00 | | 2005-08-03 | 2,15 | 721.600 | 2,23 | 2,14 | 2,22 | 00:00:00 | | 2005-08-04 | 2,10 | 691.200 | 2,17 | 2,09 | 2,15 | 00:00:00 | | 2005-08-05 | 2,11 | 717.500 | 2,13 | 2,07 | 2,10 | 00:00:00 | | 2005-08-08 | 2,11 | 663.200 | 2,18 | 2,09 | 2,11 | 00:00:00 | | 2005-08-09 | 2,14 | 744.400 | 2,17 | 2,10 | 2,12 | 00:00:00 | | 2005-08-10 | 2,10 | 546.400 | 2,18 | 2,09 | 2,15 | 00:00:00 | | 2005-08-11 | 2,16 | 912.000 | 2,17 | 2,10 | 2,10 | 00:00:00 | | 2005-08-12 | 2,10 | 762.100 | 2,15 | 2,10 | 2,14 | 00:00:00 | | 2005-08-15 | 2,11 | 986.500 | 2,15 | 2,09 | 2,10 | 00:00:00 | | 2005-08-16 | 2,06 | 641.200 | 2,12 | 2,06 | 2,10 | 00:00:00 | | 2005-08-17 | 2,07 | 887.500 | 2,13 | 2,05 | 2,07 | 00:00:00 | | 2005-08-18 | 2,05 | 572.900 | 2,08 | 2,04 | 2,06 | 00:00:00 | | 2005-08-19 | 2,13 | 868.600 | 2,15 | 2,10 | 2,13 | 00:00:00 | | 2005-08-22 | 2,11 | 377.600 | 2,15 | 2,07 | 2,14 | 00:00:00 | | 2005-08-23 | 2,10 | 493.700 | 2,13 | 2,08 | 2,11 | 00:00:00 | | 2005-08-24 | 2,21 | 1.658.100 | 2,24 | 2,09 | 2,11 | 00:00:00 | | 2005-08-25 | 2,25 | 854.800 | 2,27 | 2,20 | 2,20 | 00:00:00 | | 2005-08-26 | 2,22 | 588.300 | 2,26 | 2,19 | 2,25 | 00:00:00 | | 2005-08-29 | 2,29 | 716.200 | 2,29 | 2,17 | 2,18 | 00:00:00 | | 2005-08-30 | 2,20 | 577.100 | 2,27 | 2,18 | 2,26 | 00:00:00 | | 2005-08-31 | 2,25 | 2.923.000 | 2,32 | 2,20 | 2,20 | 00:00:00 | | 2005-09-01 | 2,15 | 3.869.200 | 2,34 | 2,09 | 2,32 | 00:00:00 | | 2005-09-02 | 2,13 | 681.200 | 2,16 | 2,10 | 2,14 | 00:00:00 | | 2005-09-06 | 2,12 | 1.235.800 | 2,17 | 2,10 | 2,12 | 00:00:00 | | 2005-09-07 | 2,12 | 547.500 | 2,13 | 2,10 | 2,12 | 00:00:00 | | 2005-09-08 | 2,14 | 715.300 | 2,15 | 2,10 | 2,11 | 00:00:00 | | 2005-09-09 | 2,16 | 865.900 | 2,17 | 2,13 | 2,13 | 00:00:00 | | 2005-09-12 | 2,21 | 878.500 | 2,22 | 2,15 | 2,15 | 00:00:00 | | 2005-09-13 | 2,25 | 1.853.100 | 2,32 | 2,20 | 2,21 | 00:00:00 | | 2005-09-14 | 2,18 | 1.287.300 | 2,28 | 2,15 | 2,28 | 00:00:00 | | 2005-09-15 | 2,14 | 865.200 | 2,20 | 2,12 | 2,19 | 00:00:00 | | 2005-09-16 | 2,17 | 1.335.100 | 2,17 | 2,13 | 2,15 | 00:00:00 | | 2005-09-19 | 2,13 | 538.500 | 2,17 | 2,11 | 2,15 | 00:00:00 | | 2005-09-20 | 2,25 | 2.679.300 | 2,26 | 2,13 | 2,14 | 00:00:00 | | 2005-09-21 | 2,24 | 1.453.000 | 2,30 | 2,19 | 2,22 | 00:00:00 | | 2005-09-22 | 2,19 | 1.072.200 | 2,24 | 2,17 | 2,23 | 00:00:00 | | 2005-09-23 | 2,25 | 1.032.300 | 2,25 | 2,18 | 2,18 | 00:00:00 | | 2005-09-26 | 2,44 | 3.146.200 | 2,50 | 2,27 | 2,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
