|
 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 | | 2015-04-10 | 19,86 | 2.599.800 | 20,13 | 19,76 | 20,03 | 00:00:00 | | 2015-04-13 | 19,92 | 1.692.500 | 20,07 | 19,81 | 19,85 | 00:00:00 | | 2015-04-14 | 21,38 | 9.150.068 | 21,58 | 20,43 | 20,52 | 00:00:00 | | 2015-04-15 | 21,37 | 3.751.388 | 21,45 | 20,85 | 21,17 | 00:00:00 | | 2015-04-16 | 21,61 | 3.208.007 | 21,61 | 21,20 | 21,31 | 00:00:00 | | 2015-04-17 | 21,46 | 3.048.682 | 21,52 | 21,21 | 21,46 | 00:00:00 | | 2015-04-20 | 21,85 | 2.247.612 | 21,93 | 21,61 | 21,62 | 00:00:00 | | 2015-04-21 | 21,70 | 1.533.292 | 21,94 | 21,69 | 21,79 | 00:00:00 | | 2015-04-22 | 21,97 | 2.902.999 | 22,00 | 21,39 | 21,72 | 00:00:00 | | 2015-04-23 | 21,69 | 2.486.166 | 21,94 | 21,55 | 21,76 | 00:00:00 | | 2015-04-24 | 22,17 | 2.796.134 | 22,24 | 21,93 | 22,19 | 00:00:00 | | 2015-04-27 | 21,87 | 1.639.200 | 22,33 | 21,84 | 22,18 | 00:00:00 | | 2015-04-28 | 22,35 | 3.122.848 | 22,40 | 21,76 | 21,86 | 00:00:00 | | 2015-04-29 | 22,34 | 2.997.100 | 22,50 | 22,13 | 22,25 | 00:00:00 | | 2015-04-30 | 21,30 | 3.085.600 | 22,29 | 21,23 | 22,24 | 00:00:00 | | 2015-05-01 | 21,29 | 3.410.600 | 21,55 | 21,16 | 21,34 | 00:00:00 | | 2015-05-04 | 21,62 | 7.141.900 | 22,14 | 21,30 | 21,91 | 00:00:00 | | 2015-05-05 | 21,08 | 2.829.100 | 21,67 | 21,01 | 21,56 | 00:00:00 | | 2015-05-06 | 21,09 | 2.612.000 | 21,23 | 20,67 | 21,16 | 00:00:00 | | 2015-05-07 | 21,43 | 2.264.708 | 21,51 | 20,92 | 21,11 | 00:00:00 | | 2015-05-08 | 22,06 | 3.515.590 | 22,14 | 21,65 | 21,71 | 00:00:00 | | 2015-05-11 | 22,06 | 1.909.600 | 22,29 | 21,90 | 22,02 | 00:00:00 | | 2015-05-12 | 22,03 | 1.726.279 | 22,16 | 21,66 | 21,96 | 00:00:00 | | 2015-05-13 | 22,02 | 2.211.198 | 22,10 | 21,88 | 22,00 | 00:00:00 | | 2015-05-14 | 22,33 | 1.781.119 | 22,40 | 21,89 | 22,06 | 00:00:00 | | 2015-05-15 | 22,50 | 1.603.944 | 22,52 | 22,18 | 22,29 | 00:00:00 | | 2015-05-18 | 22,85 | 2.175.772 | 22,93 | 22,36 | 22,50 | 00:00:00 | | 2015-05-19 | 22,91 | 1.701.422 | 23,02 | 22,69 | 22,88 | 00:00:00 | | 2015-05-20 | 23,09 | 2.969.900 | 23,31 | 22,80 | 23,06 | 00:00:00 | | 2015-05-21 | 23,14 | 1.449.080 | 23,22 | 22,82 | 23,04 | 00:00:00 | | 2015-05-22 | 23,24 | 1.594.750 | 23,33 | 22,95 | 23,03 | 00:00:00 | | 2015-05-26 | 23,16 | 2.030.600 | 23,39 | 22,96 | 23,30 | 00:00:00 | | 2015-05-27 | 23,76 | 3.569.909 | 23,95 | 23,24 | 23,45 | 00:00:00 | | 2015-05-28 | 24,05 | 3.567.525 | 24,07 | 23,58 | 23,68 | 00:00:00 | | 2015-05-29 | 24,12 | 4.741.025 | 24,55 | 23,89 | 24,01 | 00:00:00 | | 2015-06-01 | 24,05 | 2.911.684 | 24,38 | 23,73 | 24,24 | 00:00:00 | | 2015-06-02 | 24,20 | 3.273.460 | 24,42 | 23,80 | 24,00 | 00:00:00 | | 2015-06-03 | 24,44 | 6.280.434 | 24,75 | 24,25 | 24,57 | 00:00:00 | | 2015-06-04 | 24,64 | 6.424.729 | 25,49 | 24,52 | 25,37 | 00:00:00 | | 2015-06-05 | 25,00 | 4.714.347 | 25,18 | 24,63 | 24,97 | 00:00:00 | | 2015-06-08 | 24,63 | 4.405.226 | 25,00 | 24,20 | 24,91 | 00:00:00 | | 2015-06-09 | 24,65 | 1.951.560 | 24,86 | 24,29 | 24,68 | 00:00:00 | | 2015-06-10 | 25,19 | 4.030.173 | 25,30 | 24,66 | 24,72 | 00:00:00 | | 2015-06-11 | 25,49 | 3.443.341 | 25,60 | 25,18 | 25,28 | 00:00:00 | | 2015-06-12 | 25,64 | 3.051.450 | 25,75 | 25,30 | 25,33 | 00:00:00 | | 2015-06-15 | 25,90 | 3.348.931 | 26,00 | 25,30 | 25,46 | 00:00:00 | | 2015-06-16 | 25,61 | 2.887.476 | 25,95 | 25,45 | 25,83 | 00:00:00 | | 2015-06-17 | 26,03 | 2.974.121 | 26,13 | 25,60 | 25,67 | 00:00:00 | | 2015-06-18 | 25,97 | 2.686.242 | 26,20 | 25,94 | 26,02 | 00:00:00 | | 2015-06-19 | 25,66 | 2.763.346 | 26,00 | 25,49 | 26,00 | 00:00:00 | | 2015-06-22 | 25,48 | 2.744.369 | 25,82 | 25,32 | 25,45 | 00:00:00 | | 2015-06-23 | 25,41 | 2.229.817 | 25,59 | 25,21 | 25,58 | 00:00:00 | | 2015-06-24 | 25,04 | 1.541.036 | 25,38 | 24,97 | 25,28 | 00:00:00 | | 2015-06-25 | 25,07 | 1.886.725 | 25,24 | 24,98 | 25,18 | 00:00:00 | | 2015-06-26 | 24,37 | 4.160.763 | 25,07 | 24,06 | 25,06 | 00:00:00 | | 2015-06-29 | 23,69 | 2.363.877 | 24,25 | 23,60 | 23,98 | 00:00:00 | | 2015-06-30 | 23,68 | 2.422.075 | 23,94 | 23,37 | 23,85 | 00:00:00 | | 2015-07-01 | 24,39 | 4.287.084 | 24,45 | 23,90 | 24,03 | 00:00:00 | | 2015-07-02 | 24,08 | 2.118.509 | 24,54 | 23,95 | 24,39 | 00:00:00 | | 2015-07-06 | 23,94 | 2.217.595 | 24,36 | 23,79 | 23,92 | 00:00:00 | | 2015-07-07 | 23,84 | 2.350.100 | 23,94 | 23,25 | 23,94 | 00:00:00 | | 2015-07-08 | 23,22 | 3.195.300 | 23,60 | 23,10 | 23,58 | 00:00:00 | | 2015-07-09 | 23,27 | 2.558.358 | 23,73 | 23,16 | 23,58 | 00:00:00 | | 2015-07-10 | 23,80 | 1.878.258 | 23,98 | 23,53 | 23,75 | 00:00:00 | | 2015-07-13 | 24,29 | 2.820.445 | 24,35 | 23,88 | 23,92 | 00:00:00 | | 2015-07-14 | 24,49 | 2.008.800 | 24,61 | 24,19 | 24,26 | 00:00:00 | | 2015-07-15 | 24,32 | 1.846.800 | 24,72 | 24,20 | 24,48 | 00:00:00 | | 2015-07-16 | 25,27 | 3.052.900 | 25,36 | 24,56 | 24,56 | 00:00:00 | | 2015-07-17 | 25,59 | 4.061.406 | 26,10 | 25,37 | 25,58 | 00:00:00 | | 2015-07-20 | 24,95 | 1.857.200 | 25,59 | 24,87 | 25,56 | 00:00:00 | | 2015-07-21 | 25,53 | 2.730.248 | 25,57 | 25,00 | 25,00 | 00:00:00 | | 2015-07-22 | 25,14 | 2.145.112 | 25,64 | 25,04 | 25,64 | 00:00:00 | | 2015-07-23 | 25,59 | 3.677.600 | 25,77 | 25,17 | 25,41 | 00:00:00 | | 2015-07-24 | 25,77 | 2.634.400 | 26,50 | 25,72 | 26,14 | 00:00:00 | | 2015-07-27 | 25,02 | 2.616.800 | 25,67 | 24,82 | 25,45 | 00:00:00 | | 2015-07-28 | 25,01 | 2.027.100 | 25,29 | 24,90 | 25,15 | 00:00:00 | | 2015-07-29 | 24,86 | 1.782.400 | 25,00 | 24,46 | 24,87 | 00:00:00 | | 2015-07-30 | 25,10 | 2.205.400 | 25,22 | 24,36 | 24,52 | 00:00:00 | | 2015-07-31 | 25,45 | 2.884.600 | 25,69 | 25,07 | 25,22 | 00:00:00 | | 2015-08-03 | 24,96 | 2.132.800 | 25,49 | 24,81 | 25,39 | 00:00:00 | | 2015-08-04 | 24,66 | 1.927.974 | 24,99 | 24,61 | 24,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
