|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-04-28 | 19,63 | 6.733.600 | 20,73 | 19,16 | 20,71 | 00:00:00 | | 2014-04-29 | 19,88 | 2.767.600 | 19,98 | 19,39 | 19,84 | 00:00:00 | | 2014-04-30 | 19,77 | 2.010.000 | 19,94 | 19,49 | 19,70 | 00:00:00 | | 2014-05-01 | 19,27 | 5.834.700 | 19,81 | 19,04 | 19,72 | 00:00:00 | | 2014-05-02 | 19,33 | 3.531.300 | 19,58 | 19,16 | 19,43 | 00:00:00 | | 2014-05-05 | 19,20 | 2.259.800 | 19,41 | 18,92 | 19,12 | 00:00:00 | | 2014-05-06 | 18,66 | 3.245.900 | 19,35 | 18,61 | 19,17 | 00:00:00 | | 2014-05-07 | 18,51 | 4.435.900 | 18,85 | 18,00 | 18,71 | 00:00:00 | | 2014-05-08 | 18,26 | 3.013.100 | 18,92 | 18,19 | 18,49 | 00:00:00 | | 2014-05-09 | 18,52 | 1.964.900 | 18,58 | 18,08 | 18,14 | 00:00:00 | | 2014-05-12 | 19,33 | 2.963.300 | 19,35 | 18,53 | 18,64 | 00:00:00 | | 2014-05-13 | 19,05 | 2.465.000 | 19,38 | 18,88 | 19,29 | 00:00:00 | | 2014-05-14 | 18,70 | 2.198.800 | 19,10 | 18,68 | 19,02 | 00:00:00 | | 2014-05-15 | 18,97 | 2.701.400 | 19,00 | 18,35 | 18,69 | 00:00:00 | | 2014-05-16 | 18,95 | 1.740.900 | 19,01 | 18,68 | 18,97 | 00:00:00 | | 2014-05-19 | 19,24 | 2.134.400 | 19,45 | 18,80 | 18,85 | 00:00:00 | | 2014-05-20 | 19,22 | 2.543.400 | 19,41 | 18,99 | 19,25 | 00:00:00 | | 2014-05-21 | 19,44 | 1.890.600 | 19,50 | 19,13 | 19,24 | 00:00:00 | | 2014-05-22 | 20,22 | 4.548.400 | 20,54 | 19,46 | 19,46 | 00:00:00 | | 2014-05-23 | 20,15 | 2.391.100 | 20,25 | 19,91 | 20,21 | 00:00:00 | | 2014-05-27 | 20,48 | 1.950.900 | 20,53 | 20,30 | 20,36 | 00:00:00 | | 2014-05-28 | 20,16 | 2.289.400 | 20,64 | 20,15 | 20,47 | 00:00:00 | | 2014-05-29 | 19,92 | 3.983.200 | 20,21 | 19,57 | 20,19 | 00:00:00 | | 2014-05-30 | 19,40 | 4.366.900 | 19,87 | 19,12 | 19,85 | 00:00:00 | | 2014-06-02 | 18,65 | 4.749.600 | 19,30 | 18,59 | 19,21 | 00:00:00 | | 2014-06-03 | 18,82 | 3.615.900 | 19,06 | 18,54 | 18,74 | 00:00:00 | | 2014-06-04 | 18,99 | 4.991.700 | 19,16 | 18,67 | 18,74 | 00:00:00 | | 2014-06-05 | 22,48 | 20.170.000 | 22,75 | 21,53 | 22,00 | 00:00:00 | | 2014-06-06 | 22,23 | 5.913.400 | 22,94 | 22,17 | 22,53 | 00:00:00 | | 2014-06-09 | 22,51 | 3.777.400 | 22,78 | 22,15 | 22,23 | 00:00:00 | | 2014-06-10 | 22,68 | 2.819.900 | 22,90 | 22,45 | 22,47 | 00:00:00 | | 2014-06-11 | 22,42 | 2.652.000 | 22,80 | 22,30 | 22,45 | 00:00:00 | | 2014-06-12 | 22,19 | 3.092.200 | 22,53 | 22,02 | 22,39 | 00:00:00 | | 2014-06-13 | 22,31 | 2.503.200 | 22,39 | 21,94 | 22,00 | 00:00:00 | | 2014-06-16 | 22,40 | 2.241.100 | 22,50 | 22,16 | 22,37 | 00:00:00 | | 2014-06-17 | 22,51 | 2.916.100 | 22,79 | 22,28 | 22,32 | 00:00:00 | | 2014-06-18 | 22,31 | 3.074.200 | 22,54 | 22,14 | 22,48 | 00:00:00 | | 2014-06-19 | 22,24 | 2.807.700 | 22,39 | 22,12 | 22,33 | 00:00:00 | | 2014-06-20 | 22,31 | 3.131.700 | 22,36 | 22,20 | 22,29 | 00:00:00 | | 2014-06-23 | 21,96 | 3.413.700 | 22,15 | 21,83 | 22,07 | 00:00:00 | | 2014-06-24 | 21,73 | 2.433.800 | 22,19 | 21,61 | 21,97 | 00:00:00 | | 2014-06-25 | 21,53 | 2.010.900 | 21,63 | 21,29 | 21,60 | 00:00:00 | | 2014-06-26 | 21,59 | 2.415.200 | 21,61 | 21,31 | 21,49 | 00:00:00 | | 2014-06-27 | 21,52 | 2.125.200 | 21,67 | 21,40 | 21,42 | 00:00:00 | | 2014-06-30 | 21,66 | 1.559.800 | 21,73 | 21,35 | 21,45 | 00:00:00 | | 2014-07-01 | 21,90 | 2.298.800 | 22,28 | 21,70 | 21,80 | 00:00:00 | | 2014-07-02 | 22,15 | 2.800.900 | 22,46 | 21,91 | 21,96 | 00:00:00 | | 2014-07-03 | 22,17 | 1.288.200 | 22,23 | 21,94 | 22,18 | 00:00:00 | | 2014-07-07 | 22,03 | 3.109.300 | 22,46 | 21,98 | 22,11 | 00:00:00 | | 2014-07-08 | 21,12 | 5.068.800 | 22,15 | 20,85 | 22,15 | 00:00:00 | | 2014-07-09 | 20,93 | 2.686.400 | 21,22 | 20,81 | 21,15 | 00:00:00 | | 2014-07-10 | 20,55 | 3.699.000 | 20,85 | 20,26 | 20,59 | 00:00:00 | | 2014-07-11 | 20,55 | 2.005.400 | 20,69 | 20,43 | 20,56 | 00:00:00 | | 2014-07-14 | 20,49 | 1.855.800 | 20,78 | 20,36 | 20,74 | 00:00:00 | | 2014-07-15 | 20,24 | 2.716.900 | 20,62 | 20,11 | 20,48 | 00:00:00 | | 2014-07-16 | 20,11 | 3.345.400 | 20,57 | 20,06 | 20,50 | 00:00:00 | | 2014-07-17 | 19,90 | 419.023 | 20,24 | 19,86 | 20,00 | 00:00:00 | | 2014-07-18 | 19,99 | 655.617 | 20,13 | 19,87 | 20,04 | 00:00:00 | | 2014-07-21 | 19,96 | 1.879.500 | 20,09 | 19,84 | 19,95 | 00:00:00 | | 2014-07-22 | 20,57 | 3.308.300 | 20,80 | 20,09 | 20,14 | 00:00:00 | | 2014-07-23 | 19,91 | 3.967.300 | 20,35 | 19,78 | 20,35 | 00:00:00 | | 2014-07-24 | 19,78 | 3.765.500 | 20,14 | 19,69 | 20,01 | 00:00:00 | | 2014-07-25 | 19,62 | 1.540.100 | 19,78 | 19,51 | 19,70 | 00:00:00 | | 2014-07-28 | 19,54 | 2.353.200 | 19,79 | 19,39 | 19,64 | 00:00:00 | | 2014-07-29 | 19,48 | 1.612.000 | 19,73 | 19,47 | 19,57 | 00:00:00 | | 2014-07-30 | 19,93 | 3.797.000 | 20,06 | 19,52 | 19,63 | 00:00:00 | | 2014-07-31 | 19,53 | 2.319.000 | 19,90 | 19,48 | 19,67 | 00:00:00 | | 2014-08-01 | 19,10 | 3.202.800 | 19,50 | 18,77 | 19,49 | 00:00:00 | | 2014-08-04 | 18,97 | 2.023.500 | 19,23 | 18,80 | 19,15 | 00:00:00 | | 2014-08-05 | 19,26 | 2.382.800 | 19,36 | 18,76 | 18,80 | 00:00:00 | | 2014-08-06 | 19,39 | 1.391.400 | 19,61 | 19,06 | 19,09 | 00:00:00 | | 2014-08-07 | 19,19 | 1.322.000 | 19,63 | 19,13 | 19,44 | 00:00:00 | | 2014-08-08 | 19,12 | 1.685.300 | 19,35 | 19,08 | 19,26 | 00:00:00 | | 2014-08-11 | 19,57 | 1.685.100 | 19,67 | 19,21 | 19,26 | 00:00:00 | | 2014-08-12 | 19,22 | 1.610.200 | 19,51 | 19,08 | 19,46 | 00:00:00 | | 2014-08-13 | 18,77 | 4.812.200 | 19,23 | 18,68 | 19,11 | 00:00:00 | | 2014-08-14 | 19,04 | 4.389.200 | 19,34 | 18,64 | 18,79 | 00:00:00 | | 2014-08-15 | 18,82 | 2.037.900 | 19,18 | 18,67 | 19,18 | 00:00:00 | | 2014-08-18 | 19,34 | 2.894.900 | 19,39 | 18,94 | 19,12 | 00:00:00 | | 2014-08-19 | 19,27 | 3.016.100 | 19,38 | 19,16 | 19,23 | 00:00:00 | | 2014-08-20 | 19,53 | 1.884.200 | 19,57 | 19,16 | 19,18 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
