|
 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 | | 2000-04-27 | 124,44 | 2.392.200 | 128,56 | 108,25 | 109,50 | 00:00:00 | | 2000-04-28 | 123,62 | 1.463.700 | 132,00 | 121,00 | 127,69 | 00:00:00 | | 2000-05-01 | 140,06 | 2.344.900 | 142,62 | 125,50 | 126,75 | 00:00:00 | | 2000-05-02 | 128,31 | 1.925.700 | 143,36 | 127,00 | 137,56 | 00:00:00 | | 2000-05-03 | 126,95 | 1.419.300 | 130,50 | 119,12 | 125,12 | 00:00:00 | | 2000-05-04 | 132,62 | 1.281.000 | 135,37 | 123,25 | 126,56 | 00:00:00 | | 2000-05-05 | 137,56 | 1.107.100 | 138,75 | 129,00 | 129,37 | 00:00:00 | | 2000-05-08 | 125,12 | 1.125.800 | 134,75 | 125,12 | 132,62 | 00:00:00 | | 2000-05-09 | 120,44 | 2.649.300 | 133,37 | 117,75 | 129,31 | 00:00:00 | | 2000-05-10 | 129,44 | 2.821.500 | 132,00 | 115,50 | 118,00 | 00:00:00 | | 2000-05-11 | 129,44 | 2.000.000 | 135,62 | 122,25 | 134,51 | 00:00:00 | | 2000-05-12 | 137,25 | 1.644.800 | 139,75 | 130,75 | 130,75 | 00:00:00 | | 2000-05-15 | 141,44 | 1.132.800 | 142,00 | 130,50 | 137,00 | 00:00:00 | | 2000-05-16 | 152,69 | 1.834.300 | 153,50 | 143,94 | 145,25 | 00:00:00 | | 2000-05-17 | 144,12 | 1.118.200 | 149,50 | 144,00 | 148,62 | 00:00:00 | | 2000-05-18 | 137,31 | 1.804.600 | 148,50 | 136,75 | 147,94 | 00:00:00 | | 2000-05-19 | 116,50 | 4.083.500 | 134,15 | 115,87 | 133,87 | 00:00:00 | | 2000-05-22 | 107,87 | 3.943.500 | 115,00 | 96,62 | 114,75 | 00:00:00 | | 2000-05-23 | 99,75 | 1.853.100 | 111,50 | 99,50 | 107,00 | 00:00:00 | | 2000-05-24 | 97,69 | 2.354.000 | 101,00 | 89,87 | 97,75 | 00:00:00 | | 2000-05-25 | 104,50 | 2.393.800 | 109,87 | 99,00 | 99,94 | 00:00:00 | | 2000-05-26 | 99,69 | 1.390.600 | 106,94 | 97,50 | 103,56 | 00:00:00 | | 2000-05-30 | 121,50 | 2.824.700 | 122,00 | 103,00 | 103,00 | 00:00:00 | | 2000-05-31 | 119,69 | 2.799.800 | 128,00 | 115,00 | 117,00 | 00:00:00 | | 2000-06-01 | 130,19 | 2.138.300 | 132,00 | 122,56 | 124,50 | 00:00:00 | | 2000-06-02 | 138,31 | 2.313.000 | 146,50 | 134,56 | 139,56 | 00:00:00 | | 2000-06-05 | 133,62 | 1.349.900 | 139,25 | 130,56 | 134,25 | 00:00:00 | | 2000-06-06 | 137,87 | 1.720.300 | 145,00 | 131,75 | 132,62 | 00:00:00 | | 2000-06-07 | 131,44 | 1.764.500 | 141,00 | 130,00 | 137,31 | 00:00:00 | | 2000-06-08 | 135,12 | 1.720.100 | 136,00 | 127,00 | 135,12 | 00:00:00 | | 2000-06-09 | 139,87 | 1.427.100 | 142,50 | 137,62 | 141,00 | 00:00:00 | | 2000-06-12 | 139,37 | 1.303.700 | 146,25 | 139,12 | 144,87 | 00:00:00 | | 2000-06-13 | 144,94 | 1.308.400 | 145,50 | 135,19 | 138,15 | 00:00:00 | | 2000-06-14 | 144,44 | 1.402.800 | 149,81 | 142,56 | 147,26 | 00:00:00 | | 2000-06-15 | 145,50 | 1.020.600 | 145,75 | 138,12 | 142,00 | 00:00:00 | | 2000-06-16 | 145,25 | 833.600 | 147,75 | 143,00 | 147,44 | 00:00:00 | | 2000-06-19 | 156,00 | 1.483.300 | 156,12 | 141,00 | 143,56 | 00:00:00 | | 2000-06-20 | 153,87 | 1.553.500 | 160,25 | 150,50 | 156,00 | 00:00:00 | | 2000-06-21 | 158,00 | 1.145.700 | 159,94 | 149,12 | 149,81 | 00:00:00 | | 2000-06-22 | 157,19 | 1.412.900 | 164,84 | 155,50 | 159,12 | 00:00:00 | | 2000-06-23 | 145,44 | 1.130.700 | 156,87 | 145,25 | 155,87 | 00:00:00 | | 2000-06-26 | 157,19 | 1.292.500 | 159,00 | 143,50 | 147,28 | 00:00:00 | | 2000-06-27 | 157,06 | 1.446.500 | 162,50 | 154,75 | 155,06 | 00:00:00 | | 2000-06-28 | 162,94 | 1.408.900 | 167,50 | 155,25 | 156,00 | 00:00:00 | | 2000-06-29 | 163,00 | 1.198.000 | 167,18 | 159,12 | 160,44 | 00:00:00 | | 2000-06-30 | 166,69 | 1.144.900 | 169,75 | 161,87 | 162,00 | 00:00:00 | | 2000-07-03 | 171,00 | 441.200 | 171,00 | 164,50 | 165,75 | 00:00:00 | | 2000-07-05 | 164,81 | 1.310.400 | 175,37 | 160,25 | 169,12 | 00:00:00 | | 2000-07-06 | 164,06 | 1.651.100 | 166,44 | 155,31 | 162,12 | 00:00:00 | | 2000-07-07 | 171,87 | 1.300.100 | 175,50 | 165,00 | 166,75 | 00:00:00 | | 2000-07-10 | 173,75 | 1.279.900 | 179,50 | 171,62 | 173,00 | 00:00:00 | | 2000-07-11 | 167,37 | 1.691.700 | 180,25 | 165,25 | 172,87 | 00:00:00 | | 2000-07-12 | 161,37 | 3.272.200 | 173,50 | 156,12 | 171,03 | 00:00:00 | | 2000-07-13 | 166,00 | 1.285.800 | 168,87 | 160,50 | 167,00 | 00:00:00 | | 2000-07-14 | 162,62 | 1.011.700 | 167,62 | 160,37 | 167,22 | 00:00:00 | | 2000-07-17 | 161,00 | 988.500 | 170,06 | 157,12 | 165,00 | 00:00:00 | | 2000-07-18 | 156,94 | 845.600 | 161,81 | 153,50 | 158,56 | 00:00:00 | | 2000-07-19 | 152,31 | 967.700 | 156,75 | 149,00 | 153,00 | 00:00:00 | | 2000-07-20 | 163,94 | 1.112.200 | 165,00 | 152,50 | 154,50 | 00:00:00 | | 2000-07-21 | 155,87 | 814.700 | 162,62 | 155,00 | 161,94 | 00:00:00 | | 2000-07-24 | 162,06 | 1.154.500 | 166,75 | 156,37 | 159,00 | 00:00:00 | | 2000-07-25 | 162,06 | 703.900 | 164,00 | 156,00 | 162,87 | 00:00:00 | | 2000-07-26 | 167,06 | 1.091.500 | 168,50 | 155,00 | 162,87 | 00:00:00 | | 2000-07-27 | 150,62 | 1.480.200 | 165,50 | 148,94 | 162,00 | 00:00:00 | | 2000-07-28 | 134,44 | 1.925.700 | 150,87 | 129,75 | 150,06 | 00:00:00 | | 2000-07-31 | 142,12 | 1.770.600 | 145,31 | 132,00 | 135,12 | 00:00:00 | | 2000-08-01 | 143,50 | 941.600 | 149,00 | 141,00 | 141,50 | 00:00:00 | | 2000-08-02 | 137,94 | 820.700 | 142,87 | 136,25 | 141,50 | 00:00:00 | | 2000-08-03 | 141,94 | 1.934.800 | 145,00 | 128,37 | 131,04 | 00:00:00 | | 2000-08-04 | 148,69 | 1.127.200 | 151,00 | 142,75 | 145,62 | 00:00:00 | | 2000-08-07 | 148,12 | 816.500 | 151,87 | 145,75 | 149,87 | 00:00:00 | | 2000-08-08 | 148,69 | 693.200 | 153,50 | 146,50 | 146,50 | 00:00:00 | | 2000-08-09 | 156,12 | 1.141.500 | 159,29 | 151,37 | 151,44 | 00:00:00 | | 2000-08-10 | 150,31 | 777.900 | 155,50 | 148,31 | 153,12 | 00:00:00 | | 2000-08-11 | 156,12 | 794.800 | 156,12 | 142,25 | 149,37 | 00:00:00 | | 2000-08-14 | 163,69 | 1.123.100 | 164,00 | 156,19 | 156,19 | 00:00:00 | | 2000-08-15 | 170,00 | 1.293.600 | 171,00 | 162,56 | 162,87 | 00:00:00 | | 2000-08-16 | 163,25 | 1.766.600 | 173,50 | 163,12 | 173,00 | 00:00:00 | | 2000-08-17 | 179,18 | 3.526.900 | 181,50 | 166,25 | 166,31 | 00:00:00 | | 2000-08-18 | 176,68 | 4.200.500 | 190,50 | 175,00 | 187,51 | 00:00:00 | | 2000-08-21 | 182,06 | 1.744.800 | 184,50 | 174,06 | 178,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
