|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 45,99 | 6.332.400 | 46,50 | 38,61 | 38,67 | 00:00:00 | | 2001-04-11 | 48,93 | 5.529.100 | 52,75 | 47,13 | 51,10 | 00:00:00 | | 2001-04-12 | 55,98 | 4.385.600 | 56,18 | 47,31 | 47,75 | 00:00:00 | | 2001-04-16 | 51,51 | 3.812.700 | 55,24 | 48,42 | 54,38 | 00:00:00 | | 2001-04-17 | 53,09 | 4.933.300 | 54,94 | 48,09 | 48,11 | 00:00:00 | | 2001-04-18 | 58,06 | 6.569.900 | 67,00 | 57,35 | 59,36 | 00:00:00 | | 2001-04-19 | 67,30 | 4.502.000 | 67,60 | 59,00 | 59,80 | 00:00:00 | | 2001-04-20 | 67,09 | 4.751.100 | 70,89 | 64,50 | 66,50 | 00:00:00 | | 2001-04-23 | 59,68 | 3.059.400 | 64,74 | 59,50 | 64,35 | 00:00:00 | | 2001-04-24 | 56,67 | 4.710.700 | 63,80 | 55,27 | 59,85 | 00:00:00 | | 2001-04-25 | 57,54 | 4.361.000 | 60,00 | 53,42 | 53,99 | 00:00:00 | | 2001-04-26 | 52,15 | 4.225.800 | 59,20 | 52,00 | 58,78 | 00:00:00 | | 2001-04-27 | 50,29 | 4.721.600 | 52,00 | 47,85 | 51,50 | 00:00:00 | | 2001-04-30 | 55,06 | 4.626.600 | 56,25 | 52,47 | 53,50 | 00:00:00 | | 2001-05-01 | 58,60 | 3.979.700 | 58,74 | 52,06 | 54,86 | 00:00:00 | | 2001-05-02 | 60,17 | 3.790.600 | 61,80 | 57,70 | 60,83 | 00:00:00 | | 2001-05-03 | 54,66 | 3.137.700 | 59,54 | 54,59 | 57,18 | 00:00:00 | | 2001-05-04 | 54,25 | 4.340.600 | 55,50 | 51,99 | 52,42 | 00:00:00 | | 2001-05-07 | 55,28 | 3.002.000 | 58,00 | 55,10 | 55,43 | 00:00:00 | | 2001-05-08 | 61,60 | 4.621.500 | 61,80 | 58,52 | 61,44 | 00:00:00 | | 2001-05-09 | 60,55 | 3.404.100 | 63,07 | 59,00 | 59,46 | 00:00:00 | | 2001-05-10 | 57,51 | 2.900.400 | 63,50 | 57,45 | 63,47 | 00:00:00 | | 2001-05-11 | 58,73 | 2.027.800 | 59,55 | 57,84 | 58,42 | 00:00:00 | | 2001-05-14 | 59,95 | 2.253.100 | 60,00 | 57,40 | 58,74 | 00:00:00 | | 2001-05-15 | 55,44 | 3.523.100 | 58,42 | 54,64 | 58,37 | 00:00:00 | | 2001-05-16 | 58,90 | 3.856.900 | 59,34 | 52,95 | 54,04 | 00:00:00 | | 2001-05-17 | 56,75 | 6.041.800 | 62,35 | 56,12 | 58,47 | 00:00:00 | | 2001-05-18 | 57,35 | 2.447.400 | 58,68 | 56,06 | 57,10 | 00:00:00 | | 2001-05-21 | 60,79 | 2.901.000 | 61,00 | 57,44 | 57,89 | 00:00:00 | | 2001-05-22 | 64,30 | 4.695.800 | 66,73 | 63,75 | 64,00 | 00:00:00 | | 2001-05-23 | 62,40 | 2.768.300 | 63,37 | 60,93 | 61,60 | 00:00:00 | | 2001-05-24 | 63,11 | 2.102.200 | 63,85 | 60,83 | 63,72 | 00:00:00 | | 2001-05-25 | 60,34 | 1.162.100 | 63,14 | 60,10 | 62,50 | 00:00:00 | | 2001-05-29 | 57,01 | 1.687.600 | 59,80 | 56,20 | 59,56 | 00:00:00 | | 2001-05-30 | 52,19 | 2.684.600 | 55,56 | 51,50 | 55,56 | 00:00:00 | | 2001-05-31 | 54,15 | 2.116.400 | 55,80 | 52,75 | 53,49 | 00:00:00 | | 2001-06-01 | 54,81 | 2.045.800 | 55,69 | 52,75 | 55,31 | 00:00:00 | | 2001-06-04 | 54,73 | 1.317.500 | 56,20 | 54,11 | 55,19 | 00:00:00 | | 2001-06-05 | 59,57 | 2.482.800 | 61,38 | 55,15 | 55,20 | 00:00:00 | | 2001-06-06 | 59,48 | 2.841.500 | 61,95 | 59,21 | 60,74 | 00:00:00 | | 2001-06-07 | 61,84 | 1.877.600 | 61,95 | 58,72 | 58,92 | 00:00:00 | | 2001-06-08 | 56,14 | 2.502.800 | 60,42 | 55,40 | 60,36 | 00:00:00 | | 2001-06-11 | 52,99 | 2.197.300 | 54,84 | 51,71 | 54,60 | 00:00:00 | | 2001-06-12 | 53,02 | 2.548.000 | 54,00 | 49,92 | 50,70 | 00:00:00 | | 2001-06-13 | 48,70 | 2.387.600 | 53,76 | 48,25 | 53,55 | 00:00:00 | | 2001-06-14 | 44,67 | 2.990.300 | 47,90 | 44,58 | 47,89 | 00:00:00 | | 2001-06-15 | 40,14 | 5.055.400 | 43,00 | 39,25 | 42,00 | 00:00:00 | | 2001-06-18 | 38,86 | 2.646.300 | 41,97 | 37,70 | 40,70 | 00:00:00 | | 2001-06-19 | 36,74 | 5.076.800 | 41,00 | 35,04 | 40,85 | 00:00:00 | | 2001-06-20 | 37,46 | 3.716.000 | 37,84 | 34,81 | 34,81 | 00:00:00 | | 2001-06-21 | 39,24 | 3.337.000 | 40,85 | 37,23 | 38,10 | 00:00:00 | | 2001-06-22 | 41,50 | 2.760.100 | 42,25 | 39,50 | 40,07 | 00:00:00 | | 2001-06-25 | 40,38 | 2.579.500 | 43,15 | 39,73 | 43,10 | 00:00:00 | | 2001-06-26 | 39,90 | 2.714.500 | 40,66 | 37,83 | 39,32 | 00:00:00 | | 2001-06-27 | 39,09 | 3.040.100 | 41,97 | 38,15 | 40,19 | 00:00:00 | | 2001-06-28 | 36,05 | 4.706.000 | 40,49 | 35,85 | 40,34 | 00:00:00 | | 2001-06-29 | 38,00 | 2.903.100 | 38,95 | 36,20 | 37,21 | 00:00:00 | | 2001-07-02 | 36,63 | 1.962.200 | 39,00 | 35,74 | 36,95 | 00:00:00 | | 2001-07-03 | 37,03 | 944.200 | 37,70 | 35,90 | 35,99 | 00:00:00 | | 2001-07-05 | 34,54 | 2.313.800 | 36,36 | 34,32 | 36,11 | 00:00:00 | | 2001-07-06 | 30,99 | 3.246.300 | 33,47 | 30,25 | 33,35 | 00:00:00 | | 2001-07-09 | 32,24 | 2.267.300 | 33,06 | 31,45 | 32,00 | 00:00:00 | | 2001-07-10 | 29,32 | 3.386.000 | 34,00 | 29,01 | 33,39 | 00:00:00 | | 2001-07-11 | 31,06 | 3.830.500 | 31,23 | 28,29 | 29,08 | 00:00:00 | | 2001-07-12 | 35,62 | 4.123.000 | 36,10 | 32,80 | 33,90 | 00:00:00 | | 2001-07-13 | 34,21 | 2.259.500 | 35,85 | 33,51 | 34,90 | 00:00:00 | | 2001-07-16 | 32,43 | 2.043.500 | 35,23 | 32,15 | 33,88 | 00:00:00 | | 2001-07-17 | 33,91 | 2.093.800 | 34,20 | 31,31 | 31,40 | 00:00:00 | | 2001-07-18 | 31,71 | 1.540.100 | 33,77 | 30,63 | 32,80 | 00:00:00 | | 2001-07-19 | 32,30 | 1.796.200 | 33,10 | 31,73 | 33,10 | 00:00:00 | | 2001-07-20 | 30,35 | 2.524.300 | 32,60 | 29,76 | 31,85 | 00:00:00 | | 2001-07-23 | 30,25 | 1.615.700 | 31,70 | 29,85 | 31,10 | 00:00:00 | | 2001-07-24 | 30,99 | 1.826.100 | 31,15 | 29,10 | 29,92 | 00:00:00 | | 2001-07-25 | 29,45 | 2.142.100 | 31,20 | 28,60 | 30,99 | 00:00:00 | | 2001-07-26 | 31,45 | 2.214.200 | 32,21 | 29,33 | 29,92 | 00:00:00 | | 2001-07-27 | 31,85 | 1.677.200 | 32,38 | 30,40 | 30,89 | 00:00:00 | | 2001-07-30 | 31,28 | 1.338.000 | 32,32 | 30,78 | 31,97 | 00:00:00 | | 2001-07-31 | 33,14 | 2.527.400 | 34,62 | 31,35 | 31,36 | 00:00:00 | | 2001-08-01 | 35,65 | 1.746.600 | 35,70 | 33,75 | 34,25 | 00:00:00 | | 2001-08-02 | 34,33 | 2.381.500 | 37,03 | 33,40 | 36,94 | 00:00:00 | | 2001-08-03 | 34,88 | 1.504.400 | 35,39 | 33,90 | 34,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
