|
 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 | | 2005-09-26 | 2,44 | 3.146.200 | 2,50 | 2,27 | 2,27 | 00:00:00 | | 2005-09-27 | 2,44 | 1.926.500 | 2,49 | 2,32 | 2,44 | 00:00:00 | | 2005-09-28 | 2,69 | 5.785.600 | 2,75 | 2,44 | 2,46 | 00:00:00 | | 2005-09-29 | 2,54 | 2.144.900 | 2,70 | 2,52 | 2,69 | 00:00:00 | | 2005-09-30 | 2,64 | 1.360.100 | 2,64 | 2,54 | 2,55 | 00:00:00 | | 2005-10-03 | 2,65 | 1.350.200 | 2,72 | 2,55 | 2,70 | 00:00:00 | | 2005-10-04 | 2,79 | 3.214.000 | 2,84 | 2,64 | 2,68 | 00:00:00 | | 2005-10-05 | 2,81 | 3.930.300 | 2,90 | 2,73 | 2,78 | 00:00:00 | | 2005-10-06 | 2,67 | 1.688.800 | 2,88 | 2,61 | 2,77 | 00:00:00 | | 2005-10-07 | 2,65 | 1.243.600 | 2,72 | 2,63 | 2,66 | 00:00:00 | | 2005-10-10 | 2,56 | 1.260.400 | 2,66 | 2,51 | 2,64 | 00:00:00 | | 2005-10-11 | 2,54 | 1.916.500 | 2,70 | 2,49 | 2,61 | 00:00:00 | | 2005-10-12 | 2,40 | 2.015.600 | 2,54 | 2,30 | 2,52 | 00:00:00 | | 2005-10-13 | 2,47 | 1.183.400 | 2,50 | 2,36 | 2,42 | 00:00:00 | | 2005-10-14 | 2,44 | 1.025.000 | 2,51 | 2,38 | 2,50 | 00:00:00 | | 2005-10-17 | 2,51 | 1.168.600 | 2,51 | 2,40 | 2,45 | 00:00:00 | | 2005-10-18 | 2,56 | 1.100.900 | 2,59 | 2,50 | 2,51 | 00:00:00 | | 2005-10-19 | 2,64 | 2.046.300 | 2,66 | 2,38 | 2,52 | 00:00:00 | | 2005-10-20 | 2,51 | 1.094.000 | 2,64 | 2,50 | 2,63 | 00:00:00 | | 2005-10-21 | 2,52 | 847.400 | 2,59 | 2,48 | 2,51 | 00:00:00 | | 2005-10-24 | 2,60 | 1.001.500 | 2,64 | 2,51 | 2,53 | 00:00:00 | | 2005-10-25 | 2,49 | 936.200 | 2,60 | 2,46 | 2,60 | 00:00:00 | | 2005-10-26 | 2,24 | 3.092.300 | 2,53 | 2,17 | 2,52 | 00:00:00 | | 2005-10-27 | 2,28 | 1.003.400 | 2,30 | 2,24 | 2,25 | 00:00:00 | | 2005-10-28 | 2,37 | 1.295.600 | 2,38 | 2,27 | 2,32 | 00:00:00 | | 2005-10-31 | 2,37 | 1.289.800 | 2,44 | 2,35 | 2,39 | 00:00:00 | | 2005-11-01 | 2,36 | 594.500 | 2,39 | 2,33 | 2,36 | 00:00:00 | | 2005-11-02 | 2,44 | 1.141.400 | 2,44 | 2,35 | 2,40 | 00:00:00 | | 2005-11-03 | 2,57 | 1.853.500 | 2,59 | 2,43 | 2,47 | 00:00:00 | | 2005-11-04 | 2,52 | 2.370.300 | 2,61 | 2,48 | 2,58 | 00:00:00 | | 2005-11-07 | 2,48 | 1.381.100 | 2,55 | 2,45 | 2,54 | 00:00:00 | | 2005-11-08 | 2,43 | 854.200 | 2,49 | 2,41 | 2,48 | 00:00:00 | | 2005-11-09 | 2,54 | 1.110.600 | 2,54 | 2,41 | 2,42 | 00:00:00 | | 2005-11-10 | 2,55 | 1.353.100 | 2,57 | 2,47 | 2,53 | 00:00:00 | | 2005-11-11 | 2,51 | 728.400 | 2,57 | 2,49 | 2,56 | 00:00:00 | | 2005-11-14 | 2,59 | 1.052.700 | 2,60 | 2,48 | 2,52 | 00:00:00 | | 2005-11-15 | 2,58 | 1.004.900 | 2,61 | 2,55 | 2,56 | 00:00:00 | | 2005-11-16 | 2,63 | 1.428.400 | 2,65 | 2,56 | 2,57 | 00:00:00 | | 2005-11-17 | 2,70 | 1.128.700 | 2,71 | 2,60 | 2,62 | 00:00:00 | | 2005-11-18 | 2,71 | 901.400 | 2,75 | 2,65 | 2,72 | 00:00:00 | | 2005-11-21 | 2,73 | 657.600 | 2,73 | 2,63 | 2,71 | 00:00:00 | | 2005-11-22 | 2,72 | 564.400 | 2,75 | 2,65 | 2,69 | 00:00:00 | | 2005-11-23 | 2,80 | 1.737.400 | 2,89 | 2,68 | 2,73 | 00:00:00 | | 2005-11-25 | 2,80 | 387.400 | 2,82 | 2,74 | 2,79 | 00:00:00 | | 2005-11-28 | 2,72 | 897.700 | 2,78 | 2,68 | 2,78 | 00:00:00 | | 2005-11-29 | 2,86 | 2.061.000 | 2,89 | 2,76 | 2,77 | 00:00:00 | | 2005-11-30 | 2,99 | 3.015.100 | 2,99 | 2,86 | 2,87 | 00:00:00 | | 2005-12-01 | 3,00 | 1.951.700 | 3,06 | 2,93 | 3,00 | 00:00:00 | | 2005-12-02 | 3,03 | 1.587.200 | 3,08 | 2,95 | 3,02 | 00:00:00 | | 2005-12-05 | 2,96 | 1.018.100 | 3,03 | 2,90 | 3,02 | 00:00:00 | | 2005-12-06 | 3,00 | 1.256.600 | 3,02 | 2,93 | 2,96 | 00:00:00 | | 2005-12-07 | 3,06 | 2.422.700 | 3,08 | 2,98 | 3,00 | 00:00:00 | | 2005-12-08 | 3,04 | 4.025.700 | 3,23 | 3,02 | 3,20 | 00:00:00 | | 2005-12-09 | 3,05 | 2.266.200 | 3,10 | 2,98 | 2,98 | 00:00:00 | | 2005-12-12 | 2,91 | 1.481.000 | 3,10 | 2,90 | 3,01 | 00:00:00 | | 2005-12-13 | 2,86 | 2.650.300 | 2,93 | 2,76 | 2,91 | 00:00:00 | | 2005-12-14 | 2,86 | 1.188.500 | 2,93 | 2,80 | 2,87 | 00:00:00 | | 2005-12-15 | 2,94 | 1.327.200 | 2,98 | 2,86 | 2,89 | 00:00:00 | | 2005-12-16 | 2,94 | 1.204.100 | 2,98 | 2,92 | 2,94 | 00:00:00 | | 2005-12-19 | 2,82 | 887.400 | 2,90 | 2,81 | 2,88 | 00:00:00 | | 2005-12-20 | 2,72 | 1.861.600 | 2,85 | 2,67 | 2,84 | 00:00:00 | | 2005-12-21 | 2,78 | 1.284.800 | 2,84 | 2,72 | 2,72 | 00:00:00 | | 2005-12-22 | 2,83 | 1.010.100 | 2,87 | 2,76 | 2,81 | 00:00:00 | | 2005-12-23 | 3,08 | 2.272.400 | 3,11 | 2,83 | 2,83 | 00:00:00 | | 2005-12-27 | 2,94 | 1.154.000 | 3,15 | 2,93 | 3,05 | 00:00:00 | | 2005-12-28 | 3,04 | 831.500 | 3,04 | 2,96 | 2,99 | 00:00:00 | | 2005-12-29 | 3,00 | 1.102.600 | 3,09 | 3,00 | 3,02 | 00:00:00 | | 2005-12-30 | 2,97 | 851.800 | 3,00 | 2,90 | 2,97 | 00:00:00 | | 2006-01-03 | 3,05 | 1.608.000 | 3,10 | 2,91 | 2,97 | 00:00:00 | | 2006-01-04 | 3,17 | 2.919.100 | 3,27 | 3,06 | 3,08 | 00:00:00 | | 2006-01-05 | 3,15 | 1.232.700 | 3,28 | 3,15 | 3,18 | 00:00:00 | | 2006-01-06 | 3,36 | 3.278.400 | 3,42 | 3,17 | 3,21 | 00:00:00 | | 2006-01-09 | 3,41 | 1.979.200 | 3,46 | 3,34 | 3,39 | 00:00:00 | | 2006-01-10 | 3,52 | 1.742.700 | 3,54 | 3,31 | 3,38 | 00:00:00 | | 2006-01-11 | 3,57 | 4.148.700 | 3,72 | 3,51 | 3,52 | 00:00:00 | | 2006-01-12 | 3,45 | 2.144.700 | 3,60 | 3,38 | 3,59 | 00:00:00 | | 2006-01-13 | 3,45 | 1.217.400 | 3,50 | 3,32 | 3,41 | 00:00:00 | | 2006-01-17 | 3,30 | 1.416.900 | 3,41 | 3,25 | 3,37 | 00:00:00 | | 2006-01-18 | 3,42 | 1.753.600 | 3,43 | 3,11 | 3,17 | 00:00:00 | | 2006-01-19 | 3,59 | 2.767.200 | 3,71 | 3,48 | 3,51 | 00:00:00 | | 2006-01-20 | 3,50 | 1.554.200 | 3,61 | 3,45 | 3,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
