|
 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 | | 2015-08-04 | 24,66 | 1.927.974 | 24,99 | 24,61 | 24,99 | 00:00:00 | | 2015-08-05 | 24,67 | 2.679.305 | 25,19 | 24,63 | 24,83 | 00:00:00 | | 2015-08-06 | 23,92 | 2.804.724 | 24,84 | 23,80 | 24,74 | 00:00:00 | | 2015-08-07 | 23,54 | 3.500.036 | 23,74 | 23,41 | 23,68 | 00:00:00 | | 2015-08-10 | 23,60 | 5.962.400 | 23,72 | 23,37 | 23,69 | 00:00:00 | | 2015-08-11 | 22,75 | 4.598.654 | 23,53 | 22,74 | 23,31 | 00:00:00 | | 2015-08-12 | 23,57 | 4.184.750 | 23,80 | 22,73 | 22,81 | 00:00:00 | | 2015-08-13 | 23,71 | 2.378.868 | 24,27 | 23,68 | 23,81 | 00:00:00 | | 2015-08-14 | 23,56 | 1.356.199 | 23,66 | 23,25 | 23,45 | 00:00:00 | | 2015-08-17 | 24,26 | 1.942.700 | 24,28 | 23,23 | 23,25 | 00:00:00 | | 2015-08-18 | 23,63 | 2.304.500 | 24,21 | 23,58 | 24,08 | 00:00:00 | | 2015-08-19 | 23,24 | 2.189.100 | 23,99 | 23,15 | 23,55 | 00:00:00 | | 2015-08-20 | 21,62 | 4.733.600 | 23,22 | 21,51 | 23,00 | 00:00:00 | | 2015-08-21 | 21,68 | 2.996.600 | 22,25 | 20,99 | 21,23 | 00:00:00 | | 2015-08-24 | 20,56 | 3.835.100 | 21,69 | 17,97 | 20,02 | 00:00:00 | | 2015-08-25 | 20,40 | 2.594.658 | 21,32 | 20,39 | 21,32 | 00:00:00 | | 2015-08-26 | 22,33 | 4.894.756 | 22,42 | 21,13 | 21,28 | 00:00:00 | | 2015-08-27 | 22,57 | 2.526.758 | 22,67 | 21,93 | 22,51 | 00:00:00 | | 2015-08-28 | 22,86 | 2.247.240 | 22,87 | 22,41 | 22,52 | 00:00:00 | | 2015-08-31 | 22,36 | 2.299.000 | 22,68 | 22,15 | 22,60 | 00:00:00 | | 2015-09-01 | 22,00 | 2.201.207 | 22,36 | 21,79 | 21,79 | 00:00:00 | | 2015-09-02 | 22,49 | 3.569.291 | 22,51 | 21,87 | 22,47 | 00:00:00 | | 2015-09-03 | 22,98 | 11.301.160 | 23,29 | 20,76 | 21,51 | 00:00:00 | | 2015-09-04 | 22,51 | 4.021.861 | 23,04 | 22,37 | 22,47 | 00:00:00 | | 2015-09-08 | 22,94 | 3.126.600 | 22,99 | 22,59 | 22,93 | 00:00:00 | | 2015-09-09 | 22,71 | 5.093.400 | 23,84 | 22,68 | 23,58 | 00:00:00 | | 2015-09-10 | 22,52 | 3.026.600 | 22,84 | 22,35 | 22,81 | 00:00:00 | | 2015-09-11 | 22,02 | 3.511.161 | 22,36 | 21,64 | 22,21 | 00:00:00 | | 2015-09-14 | 21,91 | 1.981.190 | 22,25 | 21,89 | 22,17 | 00:00:00 | | 2015-09-15 | 22,40 | 2.322.944 | 22,53 | 21,93 | 21,94 | 00:00:00 | | 2015-09-16 | 22,69 | 3.015.776 | 22,75 | 22,26 | 22,35 | 00:00:00 | | 2015-09-17 | 22,82 | 5.402.750 | 23,18 | 22,42 | 22,71 | 00:00:00 | | 2015-09-18 | 22,13 | 3.339.920 | 22,68 | 22,01 | 22,35 | 00:00:00 | | 2015-09-21 | 22,21 | 1.935.593 | 22,63 | 21,85 | 21,85 | 00:00:00 | | 2015-09-22 | 21,59 | 2.867.644 | 21,98 | 21,35 | 21,88 | 00:00:00 | | 2015-09-23 | 21,36 | 2.859.556 | 21,86 | 21,24 | 21,66 | 00:00:00 | | 2015-09-24 | 20,94 | 3.099.200 | 21,19 | 20,68 | 21,13 | 00:00:00 | | 2015-09-25 | 20,69 | 3.138.824 | 21,25 | 20,53 | 21,21 | 00:00:00 | | 2015-09-28 | 20,30 | 3.136.909 | 20,91 | 20,20 | 20,62 | 00:00:00 | | 2015-09-29 | 20,19 | 2.853.811 | 20,65 | 20,03 | 20,34 | 00:00:00 | | 2015-09-30 | 20,72 | 2.732.048 | 20,80 | 20,32 | 20,55 | 00:00:00 | | 2015-10-01 | 21,07 | 2.781.757 | 21,15 | 20,62 | 20,75 | 00:00:00 | | 2015-10-02 | 22,00 | 3.127.397 | 22,03 | 20,57 | 20,78 | 00:00:00 | | 2015-10-05 | 22,56 | 2.925.713 | 22,65 | 22,03 | 22,12 | 00:00:00 | | 2015-10-06 | 22,48 | 1.993.800 | 22,80 | 22,32 | 22,51 | 00:00:00 | | 2015-10-07 | 22,71 | 2.392.400 | 22,89 | 21,91 | 22,65 | 00:00:00 | | 2015-10-08 | 22,70 | 1.863.121 | 22,91 | 22,20 | 22,71 | 00:00:00 | | 2015-10-09 | 22,75 | 2.192.245 | 22,86 | 22,41 | 22,62 | 00:00:00 | | 2015-10-12 | 22,59 | 1.262.847 | 22,81 | 22,35 | 22,76 | 00:00:00 | | 2015-10-13 | 21,83 | 2.366.450 | 22,67 | 21,82 | 22,42 | 00:00:00 | | 2015-10-14 | 22,34 | 2.622.778 | 22,54 | 21,83 | 21,85 | 00:00:00 | | 2015-10-15 | 23,03 | 2.163.279 | 23,06 | 22,31 | 22,40 | 00:00:00 | | 2015-10-16 | 22,92 | 1.429.762 | 23,10 | 22,67 | 23,06 | 00:00:00 | | 2015-10-19 | 23,00 | 1.682.000 | 23,11 | 22,59 | 22,82 | 00:00:00 | | 2015-10-20 | 23,30 | 2.264.321 | 23,39 | 22,92 | 22,92 | 00:00:00 | | 2015-10-21 | 22,97 | 1.980.246 | 23,48 | 22,96 | 23,34 | 00:00:00 | | 2015-10-22 | 23,53 | 2.003.455 | 23,80 | 23,15 | 23,15 | 00:00:00 | | 2015-10-23 | 23,53 | 1.721.000 | 23,80 | 23,37 | 23,76 | 00:00:00 | | 2015-10-26 | 24,60 | 4.675.211 | 24,63 | 23,74 | 23,78 | 00:00:00 | | 2015-10-27 | 23,10 | 6.420.900 | 23,56 | 22,79 | 23,20 | 00:00:00 | | 2015-10-28 | 24,16 | 3.767.600 | 24,18 | 23,05 | 23,30 | 00:00:00 | | 2015-10-29 | 23,90 | 2.460.898 | 24,05 | 23,45 | 24,00 | 00:00:00 | | 2015-10-30 | 24,14 | 2.361.402 | 24,22 | 23,67 | 23,89 | 00:00:00 | | 2015-11-02 | 24,43 | 1.451.484 | 24,55 | 24,15 | 24,16 | 00:00:00 | | 2015-11-03 | 24,55 | 2.163.223 | 24,87 | 24,40 | 24,47 | 00:00:00 | | 2015-11-04 | 24,56 | 2.475.618 | 24,76 | 24,32 | 24,59 | 00:00:00 | | 2015-11-05 | 24,49 | 2.068.500 | 24,69 | 24,06 | 24,50 | 00:00:00 | | 2015-11-06 | 24,90 | 1.867.900 | 24,96 | 24,21 | 24,42 | 00:00:00 | | 2015-11-09 | 24,43 | 2.038.800 | 24,90 | 24,16 | 24,84 | 00:00:00 | | 2015-11-10 | 23,74 | 2.456.394 | 24,43 | 23,67 | 24,24 | 00:00:00 | | 2015-11-11 | 23,75 | 1.948.519 | 24,06 | 23,66 | 23,90 | 00:00:00 | | 2015-11-12 | 23,72 | 2.097.700 | 23,95 | 23,34 | 23,54 | 00:00:00 | | 2015-11-13 | 23,87 | 2.209.200 | 23,97 | 23,33 | 23,55 | 00:00:00 | | 2015-11-16 | 24,18 | 2.451.201 | 24,24 | 23,55 | 23,70 | 00:00:00 | | 2015-11-17 | 24,13 | 1.826.880 | 24,46 | 23,98 | 24,20 | 00:00:00 | | 2015-11-18 | 24,29 | 2.052.600 | 24,31 | 23,81 | 24,14 | 00:00:00 | | 2015-11-19 | 23,98 | 1.626.500 | 24,38 | 23,89 | 24,30 | 00:00:00 | | 2015-11-20 | 24,61 | 2.083.100 | 24,64 | 24,02 | 24,14 | 00:00:00 | | 2015-11-23 | 24,89 | 1.804.900 | 25,19 | 24,55 | 24,65 | 00:00:00 | | 2015-11-24 | 25,21 | 1.729.909 | 25,30 | 24,68 | 24,76 | 00:00:00 | | 2015-11-25 | 25,19 | 1.096.060 | 25,39 | 25,08 | 25,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
