|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 3,50 | 1.554.200 | 3,61 | 3,45 | 3,56 | 00:00:00 | | 2006-01-23 | 3,49 | 1.465.300 | 3,57 | 3,38 | 3,56 | 00:00:00 | | 2006-01-24 | 3,69 | 1.491.100 | 3,69 | 3,46 | 3,47 | 00:00:00 | | 2006-01-25 | 3,73 | 1.521.400 | 3,77 | 3,67 | 3,71 | 00:00:00 | | 2006-01-26 | 3,97 | 2.849.500 | 3,98 | 3,75 | 3,78 | 00:00:00 | | 2006-01-27 | 4,00 | 2.886.800 | 4,11 | 3,84 | 3,98 | 00:00:00 | | 2006-01-30 | 3,85 | 2.153.300 | 3,95 | 3,81 | 3,93 | 00:00:00 | | 2006-01-31 | 4,00 | 2.096.600 | 4,01 | 3,85 | 3,85 | 00:00:00 | | 2006-02-01 | 4,04 | 1.472.600 | 4,10 | 3,95 | 4,00 | 00:00:00 | | 2006-02-02 | 3,90 | 3.953.500 | 4,08 | 3,77 | 4,06 | 00:00:00 | | 2006-02-03 | 3,90 | 1.513.800 | 3,91 | 3,72 | 3,82 | 00:00:00 | | 2006-02-06 | 3,96 | 2.707.700 | 4,02 | 3,87 | 3,93 | 00:00:00 | | 2006-02-07 | 3,82 | 1.212.800 | 3,97 | 3,81 | 3,95 | 00:00:00 | | 2006-02-08 | 3,92 | 1.047.400 | 3,95 | 3,77 | 3,92 | 00:00:00 | | 2006-02-09 | 4,07 | 2.822.200 | 4,20 | 3,87 | 3,93 | 00:00:00 | | 2006-02-10 | 3,94 | 1.672.300 | 4,10 | 3,87 | 4,07 | 00:00:00 | | 2006-02-13 | 3,90 | 950.600 | 3,97 | 3,88 | 3,93 | 00:00:00 | | 2006-02-14 | 3,97 | 909.900 | 3,97 | 3,81 | 3,81 | 00:00:00 | | 2006-02-15 | 3,95 | 815.400 | 4,01 | 3,91 | 3,91 | 00:00:00 | | 2006-02-16 | 4,09 | 1.872.000 | 4,16 | 3,94 | 3,95 | 00:00:00 | | 2006-02-17 | 4,22 | 1.939.300 | 4,27 | 4,04 | 4,04 | 00:00:00 | | 2006-02-21 | 4,33 | 2.892.100 | 4,43 | 4,20 | 4,24 | 00:00:00 | | 2006-02-22 | 4,21 | 1.419.300 | 4,36 | 4,20 | 4,32 | 00:00:00 | | 2006-02-23 | 4,26 | 1.557.000 | 4,49 | 4,22 | 4,35 | 00:00:00 | | 2006-02-24 | 4,29 | 981.900 | 4,34 | 4,24 | 4,31 | 00:00:00 | | 2006-02-27 | 4,10 | 2.107.700 | 4,34 | 4,08 | 4,30 | 00:00:00 | | 2006-02-28 | 4,02 | 1.815.500 | 4,21 | 3,95 | 4,11 | 00:00:00 | | 2006-03-01 | 4,35 | 2.714.600 | 4,36 | 4,05 | 4,10 | 00:00:00 | | 2006-03-02 | 4,64 | 7.658.500 | 4,68 | 4,07 | 4,12 | 00:00:00 | | 2006-03-03 | 4,55 | 8.229.800 | 4,93 | 4,42 | 4,63 | 00:00:00 | | 2006-03-06 | 4,64 | 4.794.400 | 5,00 | 4,52 | 4,65 | 00:00:00 | | 2006-03-07 | 4,41 | 2.209.300 | 4,67 | 4,40 | 4,67 | 00:00:00 | | 2006-03-08 | 4,53 | 2.011.600 | 4,59 | 4,32 | 4,35 | 00:00:00 | | 2006-03-09 | 4,57 | 2.465.500 | 4,75 | 4,55 | 4,56 | 00:00:00 | | 2006-03-10 | 4,72 | 1.794.800 | 4,75 | 4,59 | 4,61 | 00:00:00 | | 2006-03-13 | 4,85 | 1.663.600 | 4,87 | 4,75 | 4,85 | 00:00:00 | | 2006-03-14 | 4,88 | 1.732.800 | 4,94 | 4,85 | 4,88 | 00:00:00 | | 2006-03-15 | 5,35 | 8.066.200 | 5,47 | 4,89 | 4,90 | 00:00:00 | | 2006-03-16 | 5,09 | 7.437.800 | 5,38 | 5,05 | 5,20 | 00:00:00 | | 2006-03-17 | 5,11 | 3.020.200 | 5,22 | 5,04 | 5,07 | 00:00:00 | | 2006-03-20 | 5,08 | 1.819.500 | 5,20 | 5,03 | 5,20 | 00:00:00 | | 2006-03-21 | 4,96 | 2.359.500 | 5,20 | 4,96 | 5,10 | 00:00:00 | | 2006-03-22 | 4,89 | 2.342.100 | 5,07 | 4,85 | 4,96 | 00:00:00 | | 2006-03-23 | 4,81 | 1.961.800 | 4,92 | 4,79 | 4,90 | 00:00:00 | | 2006-03-24 | 5,15 | 3.782.800 | 5,18 | 4,82 | 4,82 | 00:00:00 | | 2006-03-27 | 5,23 | 2.113.800 | 5,31 | 5,13 | 5,15 | 00:00:00 | | 2006-03-28 | 5,41 | 4.692.600 | 5,62 | 5,30 | 5,33 | 00:00:00 | | 2006-03-29 | 5,32 | 3.586.800 | 5,53 | 5,28 | 5,41 | 00:00:00 | | 2006-03-30 | 5,26 | 2.716.800 | 5,46 | 5,24 | 5,41 | 00:00:00 | | 2006-03-31 | 5,21 | 1.692.300 | 5,34 | 5,18 | 5,28 | 00:00:00 | | 2006-04-03 | 5,22 | 2.211.000 | 5,38 | 5,19 | 5,32 | 00:00:00 | | 2006-04-04 | 4,91 | 6.909.900 | 5,06 | 4,89 | 5,00 | 00:00:00 | | 2006-04-05 | 4,85 | 8.523.200 | 4,98 | 4,78 | 4,91 | 00:00:00 | | 2006-04-06 | 4,91 | 4.485.400 | 4,94 | 4,76 | 4,84 | 00:00:00 | | 2006-04-07 | 4,81 | 3.364.500 | 4,98 | 4,80 | 4,93 | 00:00:00 | | 2006-04-10 | 4,46 | 7.336.700 | 4,91 | 4,41 | 4,87 | 00:00:00 | | 2006-04-11 | 4,20 | 12.769.600 | 4,52 | 4,03 | 4,49 | 00:00:00 | | 2006-04-12 | 4,33 | 4.497.100 | 4,40 | 4,11 | 4,23 | 00:00:00 | | 2006-04-13 | 4,32 | 2.162.100 | 4,41 | 4,27 | 4,31 | 00:00:00 | | 2006-04-17 | 4,14 | 3.179.400 | 4,32 | 4,05 | 4,32 | 00:00:00 | | 2006-04-18 | 4,45 | 7.436.600 | 4,51 | 4,12 | 4,17 | 00:00:00 | | 2006-04-19 | 4,41 | 2.722.900 | 4,56 | 4,36 | 4,54 | 00:00:00 | | 2006-04-20 | 4,33 | 3.128.900 | 4,54 | 4,24 | 4,54 | 00:00:00 | | 2006-04-21 | 4,44 | 4.887.000 | 4,50 | 4,35 | 4,42 | 00:00:00 | | 2006-04-24 | 4,37 | 1.946.800 | 4,49 | 4,35 | 4,42 | 00:00:00 | | 2006-04-25 | 4,34 | 4.560.600 | 4,45 | 4,21 | 4,41 | 00:00:00 | | 2006-04-26 | 4,25 | 1.928.800 | 4,40 | 4,23 | 4,36 | 00:00:00 | | 2006-04-27 | 4,14 | 3.927.000 | 4,25 | 4,08 | 4,21 | 00:00:00 | | 2006-04-28 | 4,09 | 3.860.000 | 4,15 | 4,04 | 4,11 | 00:00:00 | | 2006-05-01 | 4,01 | 3.453.800 | 4,14 | 3,97 | 4,12 | 00:00:00 | | 2006-05-02 | 4,18 | 3.607.600 | 4,21 | 4,02 | 4,02 | 00:00:00 | | 2006-05-03 | 4,17 | 1.589.100 | 4,28 | 4,12 | 4,20 | 00:00:00 | | 2006-05-04 | 4,19 | 1.700.700 | 4,25 | 4,14 | 4,17 | 00:00:00 | | 2006-05-05 | 4,17 | 2.227.000 | 4,27 | 4,12 | 4,25 | 00:00:00 | | 2006-05-08 | 4,30 | 2.418.400 | 4,33 | 4,16 | 4,17 | 00:00:00 | | 2006-05-09 | 4,36 | 2.164.400 | 4,37 | 4,25 | 4,31 | 00:00:00 | | 2006-05-10 | 4,28 | 2.339.800 | 4,37 | 4,26 | 4,37 | 00:00:00 | | 2006-05-11 | 3,89 | 6.133.900 | 4,27 | 3,84 | 4,27 | 00:00:00 | | 2006-05-12 | 3,92 | 3.187.500 | 3,94 | 3,74 | 3,85 | 00:00:00 | | 2006-05-15 | 3,75 | 2.738.600 | 3,90 | 3,67 | 3,88 | 00:00:00 | | 2006-05-16 | 3,85 | 2.542.400 | 3,96 | 3,74 | 3,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
