|
 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 | | 2000-12-13 | 104,63 | 2.601.800 | 120,50 | 102,50 | 119,75 | 00:00:00 | | 2000-12-14 | 96,94 | 2.504.600 | 108,88 | 95,50 | 104,50 | 00:00:00 | | 2000-12-15 | 100,74 | 2.308.500 | 104,56 | 93,00 | 95,50 | 00:00:00 | | 2000-12-18 | 96,38 | 2.239.400 | 108,63 | 92,13 | 103,31 | 00:00:00 | | 2000-12-19 | 73,19 | 5.396.000 | 89,50 | 72,50 | 88,13 | 00:00:00 | | 2000-12-20 | 63,81 | 3.554.500 | 72,13 | 62,50 | 68,00 | 00:00:00 | | 2000-12-21 | 59,88 | 2.353.800 | 69,75 | 59,56 | 64,81 | 00:00:00 | | 2000-12-22 | 77,00 | 3.206.200 | 77,38 | 64,06 | 64,38 | 00:00:00 | | 2000-12-26 | 74,19 | 1.847.300 | 81,50 | 70,00 | 79,00 | 00:00:00 | | 2000-12-27 | 79,88 | 1.467.300 | 80,13 | 71,81 | 73,75 | 00:00:00 | | 2000-12-28 | 85,06 | 1.689.100 | 86,25 | 78,00 | 79,00 | 00:00:00 | | 2000-12-29 | 81,25 | 1.743.400 | 89,13 | 78,19 | 86,75 | 00:00:00 | | 2001-01-02 | 65,88 | 2.479.700 | 78,50 | 64,13 | 77,00 | 00:00:00 | | 2001-01-03 | 84,94 | 3.488.400 | 85,13 | 62,00 | 62,88 | 00:00:00 | | 2001-01-04 | 82,44 | 2.693.300 | 85,25 | 77,50 | 81,25 | 00:00:00 | | 2001-01-05 | 74,00 | 1.878.900 | 83,50 | 73,38 | 82,69 | 00:00:00 | | 2001-01-08 | 74,88 | 2.091.700 | 75,13 | 67,00 | 71,38 | 00:00:00 | | 2001-01-09 | 71,63 | 1.754.200 | 77,50 | 70,00 | 76,00 | 00:00:00 | | 2001-01-10 | 78,94 | 2.073.600 | 79,44 | 67,00 | 69,25 | 00:00:00 | | 2001-01-11 | 83,50 | 2.335.700 | 86,75 | 77,25 | 77,31 | 00:00:00 | | 2001-01-12 | 88,88 | 2.534.300 | 92,25 | 82,99 | 84,00 | 00:00:00 | | 2001-01-16 | 90,06 | 1.462.000 | 92,38 | 88,00 | 89,94 | 00:00:00 | | 2001-01-17 | 97,06 | 2.036.800 | 100,25 | 96,25 | 98,81 | 00:00:00 | | 2001-01-18 | 102,44 | 2.401.100 | 102,50 | 92,00 | 96,94 | 00:00:00 | | 2001-01-19 | 104,81 | 2.116.500 | 106,00 | 100,00 | 105,17 | 00:00:00 | | 2001-01-22 | 100,88 | 1.697.700 | 104,13 | 98,50 | 102,69 | 00:00:00 | | 2001-01-23 | 102,67 | 1.357.800 | 103,50 | 98,75 | 100,50 | 00:00:00 | | 2001-01-24 | 102,00 | 1.414.200 | 108,00 | 100,13 | 102,13 | 00:00:00 | | 2001-01-25 | 90,06 | 1.983.100 | 99,38 | 89,94 | 96,69 | 00:00:00 | | 2001-01-26 | 90,56 | 2.243.300 | 93,00 | 81,88 | 82,69 | 00:00:00 | | 2001-01-29 | 94,13 | 1.233.400 | 95,88 | 90,06 | 90,63 | 00:00:00 | | 2001-01-30 | 98,00 | 1.399.300 | 99,25 | 93,25 | 94,50 | 00:00:00 | | 2001-01-31 | 90,06 | 1.973.500 | 102,81 | 89,75 | 99,10 | 00:00:00 | | 2001-02-01 | 88,19 | 2.006.000 | 92,63 | 85,75 | 91,25 | 00:00:00 | | 2001-02-02 | 83,75 | 1.502.600 | 88,31 | 83,50 | 87,31 | 00:00:00 | | 2001-02-05 | 84,50 | 1.369.700 | 85,63 | 80,25 | 82,50 | 00:00:00 | | 2001-02-06 | 82,69 | 2.787.800 | 84,19 | 82,00 | 83,56 | 00:00:00 | | 2001-02-07 | 81,88 | 2.717.700 | 83,63 | 77,50 | 81,00 | 00:00:00 | | 2001-02-08 | 82,94 | 2.834.600 | 85,75 | 79,44 | 82,56 | 00:00:00 | | 2001-02-09 | 79,88 | 1.346.000 | 82,56 | 78,88 | 82,03 | 00:00:00 | | 2001-02-12 | 73,63 | 2.625.000 | 77,00 | 70,25 | 76,00 | 00:00:00 | | 2001-02-13 | 69,19 | 2.595.300 | 79,81 | 69,00 | 76,60 | 00:00:00 | | 2001-02-14 | 76,81 | 2.789.200 | 77,49 | 68,88 | 69,25 | 00:00:00 | | 2001-02-15 | 89,00 | 5.994.500 | 94,00 | 85,38 | 85,63 | 00:00:00 | | 2001-02-16 | 82,63 | 3.767.400 | 88,13 | 81,75 | 84,63 | 00:00:00 | | 2001-02-20 | 77,31 | 3.292.100 | 84,25 | 74,75 | 84,13 | 00:00:00 | | 2001-02-21 | 71,63 | 3.265.100 | 78,50 | 70,25 | 74,38 | 00:00:00 | | 2001-02-22 | 69,13 | 4.405.000 | 73,88 | 65,75 | 71,38 | 00:00:00 | | 2001-02-23 | 74,50 | 3.382.400 | 75,44 | 66,69 | 68,72 | 00:00:00 | | 2001-02-26 | 77,25 | 2.558.900 | 77,75 | 71,56 | 76,13 | 00:00:00 | | 2001-02-27 | 69,75 | 2.361.000 | 77,06 | 69,50 | 75,94 | 00:00:00 | | 2001-02-28 | 67,19 | 3.955.200 | 73,63 | 64,75 | 70,94 | 00:00:00 | | 2001-03-01 | 74,00 | 3.613.900 | 74,25 | 63,50 | 65,50 | 00:00:00 | | 2001-03-02 | 66,19 | 3.898.600 | 75,69 | 65,88 | 71,13 | 00:00:00 | | 2001-03-05 | 69,88 | 2.454.900 | 70,19 | 66,38 | 68,60 | 00:00:00 | | 2001-03-06 | 74,75 | 3.065.100 | 77,11 | 73,25 | 73,44 | 00:00:00 | | 2001-03-07 | 75,31 | 2.852.000 | 78,25 | 74,38 | 77,94 | 00:00:00 | | 2001-03-08 | 71,63 | 2.359.400 | 74,53 | 70,88 | 73,50 | 00:00:00 | | 2001-03-09 | 65,13 | 3.135.900 | 70,56 | 63,38 | 68,78 | 00:00:00 | | 2001-03-12 | 53,31 | 6.533.100 | 60,41 | 51,44 | 60,06 | 00:00:00 | | 2001-03-13 | 57,63 | 4.157.800 | 57,75 | 53,13 | 55,13 | 00:00:00 | | 2001-03-14 | 53,38 | 4.879.500 | 58,50 | 52,00 | 53,56 | 00:00:00 | | 2001-03-15 | 54,75 | 3.579.200 | 59,25 | 54,19 | 58,13 | 00:00:00 | | 2001-03-16 | 52,81 | 3.498.600 | 56,75 | 50,63 | 54,75 | 00:00:00 | | 2001-03-19 | 52,44 | 4.544.200 | 52,88 | 47,00 | 52,31 | 00:00:00 | | 2001-03-20 | 47,88 | 3.903.000 | 54,69 | 47,75 | 52,50 | 00:00:00 | | 2001-03-21 | 50,69 | 4.410.000 | 52,56 | 48,50 | 49,69 | 00:00:00 | | 2001-03-22 | 58,63 | 4.252.500 | 58,69 | 49,69 | 51,44 | 00:00:00 | | 2001-03-23 | 56,50 | 4.469.400 | 62,13 | 55,63 | 61,75 | 00:00:00 | | 2001-03-26 | 56,63 | 2.973.300 | 59,94 | 55,69 | 56,99 | 00:00:00 | | 2001-03-27 | 53,81 | 4.104.400 | 58,44 | 52,50 | 55,70 | 00:00:00 | | 2001-03-28 | 46,77 | 5.304.800 | 51,72 | 46,69 | 50,69 | 00:00:00 | | 2001-03-29 | 41,19 | 4.824.900 | 45,63 | 40,13 | 44,81 | 00:00:00 | | 2001-03-30 | 41,75 | 6.995.200 | 44,00 | 36,50 | 39,13 | 00:00:00 | | 2001-04-02 | 42,44 | 4.531.500 | 43,63 | 40,63 | 41,25 | 00:00:00 | | 2001-04-03 | 35,69 | 7.552.400 | 41,31 | 34,50 | 40,70 | 00:00:00 | | 2001-04-04 | 35,00 | 5.465.700 | 38,75 | 34,44 | 36,00 | 00:00:00 | | 2001-04-05 | 38,69 | 5.602.800 | 40,19 | 37,88 | 38,25 | 00:00:00 | | 2001-04-06 | 34,25 | 4.339.700 | 38,44 | 34,24 | 37,81 | 00:00:00 | | 2001-04-09 | 36,74 | 3.544.600 | 36,87 | 34,81 | 36,32 | 00:00:00 | | 2001-04-10 | 45,99 | 6.332.400 | 46,50 | 38,61 | 38,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
