|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 23,93 | 1.449.100 | 24,15 | 23,86 | 23,96 | 00:00:00 | | 2014-01-02 | 23,46 | 2.429.700 | 23,94 | 23,36 | 23,93 | 00:00:00 | | 2014-01-03 | 23,46 | 1.629.500 | 23,77 | 23,38 | 23,46 | 00:00:00 | | 2014-01-06 | 23,04 | 3.091.900 | 23,66 | 22,95 | 23,60 | 00:00:00 | | 2014-01-07 | 23,24 | 1.807.900 | 23,35 | 23,02 | 23,10 | 00:00:00 | | 2014-01-08 | 24,12 | 3.500.000 | 24,15 | 23,06 | 23,23 | 00:00:00 | | 2014-01-09 | 23,46 | 3.806.000 | 24,37 | 23,24 | 24,20 | 00:00:00 | | 2014-01-10 | 22,95 | 2.555.300 | 23,52 | 22,84 | 23,50 | 00:00:00 | | 2014-01-13 | 22,21 | 3.379.900 | 23,30 | 22,14 | 22,91 | 00:00:00 | | 2014-01-14 | 22,45 | 1.688.800 | 22,67 | 22,22 | 22,40 | 00:00:00 | | 2014-01-15 | 22,65 | 2.184.300 | 22,86 | 22,41 | 22,41 | 00:00:00 | | 2014-01-16 | 22,44 | 2.285.300 | 22,88 | 22,28 | 22,56 | 00:00:00 | | 2014-01-17 | 22,08 | 2.006.200 | 22,35 | 22,05 | 22,27 | 00:00:00 | | 2014-01-21 | 23,08 | 4.423.700 | 23,20 | 22,34 | 22,34 | 00:00:00 | | 2014-01-22 | 23,57 | 3.137.500 | 23,82 | 23,11 | 23,11 | 00:00:00 | | 2014-01-23 | 23,42 | 2.282.900 | 23,54 | 23,08 | 23,53 | 00:00:00 | | 2014-01-24 | 22,11 | 4.092.000 | 23,29 | 22,05 | 23,21 | 00:00:00 | | 2014-01-27 | 21,92 | 3.559.400 | 22,27 | 21,41 | 22,12 | 00:00:00 | | 2014-01-28 | 22,24 | 2.944.700 | 22,57 | 21,93 | 22,00 | 00:00:00 | | 2014-01-29 | 22,88 | 4.082.400 | 23,29 | 22,21 | 22,21 | 00:00:00 | | 2014-01-30 | 23,45 | 3.594.100 | 23,81 | 23,18 | 23,28 | 00:00:00 | | 2014-01-31 | 23,33 | 3.784.400 | 23,98 | 23,07 | 23,14 | 00:00:00 | | 2014-02-03 | 22,09 | 4.422.800 | 23,38 | 21,90 | 23,31 | 00:00:00 | | 2014-02-04 | 22,13 | 2.579.300 | 22,37 | 21,90 | 22,19 | 00:00:00 | | 2014-02-05 | 21,93 | 2.902.300 | 22,26 | 21,50 | 21,98 | 00:00:00 | | 2014-02-06 | 22,32 | 3.000.000 | 22,64 | 21,99 | 22,07 | 00:00:00 | | 2014-02-07 | 22,73 | 2.479.600 | 22,75 | 22,30 | 22,46 | 00:00:00 | | 2014-02-10 | 22,75 | 2.927.900 | 23,13 | 22,67 | 22,74 | 00:00:00 | | 2014-02-11 | 22,75 | 1.835.600 | 22,99 | 22,64 | 22,82 | 00:00:00 | | 2014-02-12 | 22,95 | 2.290.500 | 23,15 | 22,74 | 22,75 | 00:00:00 | | 2014-02-13 | 23,29 | 2.157.300 | 23,37 | 22,61 | 22,75 | 00:00:00 | | 2014-02-14 | 25,00 | 8.947.200 | 25,28 | 24,34 | 24,34 | 00:00:00 | | 2014-02-18 | 26,02 | 7.656.100 | 26,43 | 24,85 | 25,06 | 00:00:00 | | 2014-02-19 | 26,01 | 3.609.000 | 26,36 | 25,78 | 25,86 | 00:00:00 | | 2014-02-20 | 26,20 | 2.489.100 | 26,35 | 25,76 | 26,12 | 00:00:00 | | 2014-02-21 | 25,50 | 4.324.600 | 26,49 | 25,31 | 26,36 | 00:00:00 | | 2014-02-24 | 25,18 | 2.897.800 | 25,50 | 25,02 | 25,50 | 00:00:00 | | 2014-02-25 | 24,84 | 3.563.100 | 25,18 | 24,73 | 25,15 | 00:00:00 | | 2014-02-26 | 25,06 | 2.350.900 | 25,19 | 24,61 | 24,85 | 00:00:00 | | 2014-02-27 | 25,12 | 1.713.100 | 25,21 | 24,70 | 25,00 | 00:00:00 | | 2014-02-28 | 24,57 | 2.647.300 | 25,19 | 24,47 | 25,07 | 00:00:00 | | 2014-03-03 | 24,54 | 2.483.000 | 24,75 | 24,05 | 24,34 | 00:00:00 | | 2014-03-04 | 24,70 | 5.159.800 | 25,18 | 24,50 | 25,00 | 00:00:00 | | 2014-03-05 | 25,36 | 5.187.600 | 25,38 | 24,63 | 24,63 | 00:00:00 | | 2014-03-06 | 24,46 | 13.845.400 | 27,16 | 23,80 | 26,09 | 00:00:00 | | 2014-03-07 | 24,05 | 4.510.900 | 25,00 | 23,96 | 24,91 | 00:00:00 | | 2014-03-10 | 23,32 | 4.879.500 | 23,99 | 23,14 | 23,97 | 00:00:00 | | 2014-03-11 | 23,01 | 4.037.300 | 23,78 | 22,94 | 23,38 | 00:00:00 | | 2014-03-12 | 23,88 | 4.822.400 | 23,97 | 22,83 | 22,84 | 00:00:00 | | 2014-03-13 | 23,39 | 4.479.000 | 24,40 | 23,27 | 24,08 | 00:00:00 | | 2014-03-14 | 23,79 | 4.153.500 | 24,26 | 23,32 | 23,32 | 00:00:00 | | 2014-03-17 | 23,66 | 2.859.400 | 24,19 | 23,59 | 23,99 | 00:00:00 | | 2014-03-18 | 23,76 | 2.712.600 | 23,94 | 23,48 | 23,64 | 00:00:00 | | 2014-03-19 | 23,47 | 3.508.500 | 23,84 | 23,24 | 23,76 | 00:00:00 | | 2014-03-20 | 24,10 | 5.382.000 | 24,80 | 23,37 | 23,38 | 00:00:00 | | 2014-03-21 | 24,15 | 5.999.700 | 24,60 | 23,73 | 24,34 | 00:00:00 | | 2014-03-24 | 23,60 | 5.151.100 | 24,42 | 22,90 | 24,36 | 00:00:00 | | 2014-03-25 | 23,46 | 3.420.200 | 24,09 | 23,09 | 23,66 | 00:00:00 | | 2014-03-26 | 22,68 | 3.984.500 | 23,76 | 22,60 | 23,54 | 00:00:00 | | 2014-03-27 | 22,42 | 3.024.700 | 22,81 | 22,25 | 22,58 | 00:00:00 | | 2014-03-28 | 22,24 | 4.630.400 | 22,50 | 21,90 | 22,11 | 00:00:00 | | 2014-03-31 | 22,74 | 3.737.300 | 22,89 | 22,35 | 22,35 | 00:00:00 | | 2014-04-01 | 23,48 | 3.387.400 | 23,49 | 22,86 | 22,87 | 00:00:00 | | 2014-04-02 | 23,94 | 3.692.000 | 24,07 | 23,51 | 23,60 | 00:00:00 | | 2014-04-03 | 23,28 | 3.843.800 | 24,21 | 23,04 | 24,04 | 00:00:00 | | 2014-04-04 | 21,63 | 10.523.900 | 23,57 | 21,12 | 23,49 | 00:00:00 | | 2014-04-07 | 20,30 | 11.950.600 | 21,48 | 19,63 | 21,45 | 00:00:00 | | 2014-04-08 | 20,44 | 5.948.300 | 20,96 | 20,20 | 20,36 | 00:00:00 | | 2014-04-09 | 21,00 | 4.412.400 | 21,03 | 20,45 | 20,52 | 00:00:00 | | 2014-04-10 | 19,83 | 6.319.100 | 21,09 | 19,64 | 20,95 | 00:00:00 | | 2014-04-11 | 19,41 | 5.749.900 | 20,02 | 19,02 | 19,59 | 00:00:00 | | 2014-04-14 | 19,43 | 3.480.100 | 19,84 | 19,17 | 19,69 | 00:00:00 | | 2014-04-15 | 19,50 | 5.047.400 | 19,72 | 18,88 | 19,43 | 00:00:00 | | 2014-04-16 | 19,90 | 3.850.400 | 19,97 | 19,27 | 19,77 | 00:00:00 | | 2014-04-17 | 19,88 | 2.918.100 | 20,13 | 19,65 | 19,76 | 00:00:00 | | 2014-04-21 | 20,03 | 2.779.700 | 20,11 | 19,51 | 19,88 | 00:00:00 | | 2014-04-22 | 20,36 | 3.440.000 | 20,69 | 20,04 | 20,07 | 00:00:00 | | 2014-04-23 | 20,56 | 5.813.300 | 21,08 | 20,10 | 20,45 | 00:00:00 | | 2014-04-24 | 21,33 | 7.986.500 | 21,86 | 21,20 | 21,50 | 00:00:00 | | 2014-04-25 | 20,65 | 3.164.000 | 21,14 | 20,55 | 21,14 | 00:00:00 | | 2014-04-28 | 19,63 | 6.733.600 | 20,73 | 19,16 | 20,71 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
