|
 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 | | 2015-11-25 | 25,19 | 1.096.060 | 25,39 | 25,08 | 25,22 | 00:00:00 | | 2015-11-27 | 25,30 | 527.700 | 25,38 | 25,12 | 25,25 | 00:00:00 | | 2015-11-30 | 25,04 | 1.265.046 | 25,46 | 24,92 | 25,38 | 00:00:00 | | 2015-12-01 | 25,09 | 1.503.137 | 25,31 | 24,74 | 25,09 | 00:00:00 | | 2015-12-02 | 24,76 | 1.725.003 | 25,18 | 24,66 | 25,04 | 00:00:00 | | 2015-12-03 | 24,47 | 1.852.178 | 25,00 | 24,33 | 24,90 | 00:00:00 | | 2015-12-04 | 25,05 | 2.781.262 | 25,22 | 24,47 | 24,55 | 00:00:00 | | 2015-12-07 | 24,66 | 2.253.600 | 25,06 | 24,54 | 24,98 | 00:00:00 | | 2015-12-08 | 24,35 | 3.155.800 | 24,54 | 24,06 | 24,31 | 00:00:00 | | 2015-12-09 | 24,11 | 4.137.500 | 24,37 | 23,64 | 24,28 | 00:00:00 | | 2015-12-10 | 20,04 | 25.468.700 | 21,02 | 19,76 | 20,31 | 00:00:00 | | 2015-12-11 | 19,81 | 9.052.800 | 20,73 | 19,39 | 19,93 | 00:00:00 | | 2015-12-14 | 19,28 | 6.779.147 | 19,87 | 19,20 | 19,78 | 00:00:00 | | 2015-12-15 | 19,35 | 3.281.500 | 19,53 | 19,20 | 19,42 | 00:00:00 | | 2015-12-16 | 19,30 | 4.164.600 | 19,61 | 18,98 | 19,49 | 00:00:00 | | 2015-12-17 | 19,74 | 4.651.322 | 19,89 | 19,45 | 19,46 | 00:00:00 | | 2015-12-18 | 19,80 | 6.098.097 | 19,85 | 19,50 | 19,66 | 00:00:00 | | 2015-12-21 | 20,32 | 5.489.700 | 20,33 | 19,85 | 19,96 | 00:00:00 | | 2015-12-22 | 20,40 | 2.108.593 | 20,41 | 20,08 | 20,32 | 00:00:00 | | 2015-12-23 | 20,67 | 1.939.400 | 20,75 | 20,44 | 20,47 | 00:00:00 | | 2015-12-24 | 20,70 | 1.174.200 | 20,83 | 20,58 | 20,62 | 00:00:00 | | 2015-12-28 | 20,91 | 1.970.670 | 20,93 | 20,52 | 20,67 | 00:00:00 | | 2015-12-29 | 21,21 | 2.284.894 | 21,38 | 20,95 | 20,99 | 00:00:00 | | 2015-12-30 | 20,92 | 1.510.374 | 21,34 | 20,88 | 21,15 | 00:00:00 | | 2015-12-31 | 20,69 | 1.532.293 | 21,09 | 20,68 | 20,86 | 00:00:00 | | 2016-01-04 | 20,24 | 3.919.310 | 20,36 | 19,75 | 20,19 | 00:00:00 | | 2016-01-05 | 20,05 | 3.200.400 | 20,37 | 19,91 | 20,24 | 00:00:00 | | 2016-01-06 | 19,52 | 3.451.100 | 19,89 | 19,27 | 19,74 | 00:00:00 | | 2016-01-07 | 18,62 | 4.180.734 | 19,18 | 18,43 | 19,13 | 00:00:00 | | 2016-01-08 | 18,17 | 3.222.092 | 18,82 | 18,10 | 18,80 | 00:00:00 | | 2016-01-11 | 18,16 | 2.033.317 | 18,64 | 17,97 | 18,33 | 00:00:00 | | 2016-01-12 | 18,57 | 3.660.206 | 19,39 | 18,14 | 18,73 | 00:00:00 | | 2016-01-13 | 18,34 | 2.650.044 | 18,96 | 18,16 | 18,69 | 00:00:00 | | 2016-01-14 | 18,33 | 2.383.382 | 18,56 | 18,01 | 18,38 | 00:00:00 | | 2016-01-15 | 18,02 | 2.831.300 | 18,23 | 17,66 | 17,77 | 00:00:00 | | 2016-01-19 | 17,59 | 2.740.184 | 18,38 | 17,46 | 18,25 | 00:00:00 | | 2016-01-20 | 17,34 | 3.788.700 | 17,57 | 16,63 | 17,28 | 00:00:00 | | 2016-01-21 | 17,45 | 2.941.500 | 17,89 | 17,30 | 17,50 | 00:00:00 | | 2016-01-22 | 17,99 | 2.277.700 | 18,23 | 17,52 | 17,77 | 00:00:00 | | 2016-01-25 | 17,60 | 1.538.800 | 18,02 | 17,57 | 17,92 | 00:00:00 | | 2016-01-26 | 18,04 | 2.985.573 | 18,12 | 17,53 | 17,75 | 00:00:00 | | 2016-01-27 | 17,80 | 1.981.940 | 18,26 | 17,62 | 17,77 | 00:00:00 | | 2016-01-28 | 17,28 | 2.603.250 | 18,10 | 17,24 | 17,99 | 00:00:00 | | 2016-01-29 | 17,77 | 3.999.231 | 17,81 | 17,41 | 17,42 | 00:00:00 | | 2016-02-01 | 17,94 | 2.773.814 | 18,02 | 17,35 | 17,70 | 00:00:00 | | 2016-02-02 | 17,77 | 3.238.600 | 18,43 | 17,64 | 17,76 | 00:00:00 | | 2016-02-03 | 18,59 | 3.122.800 | 18,61 | 18,16 | 18,35 | 00:00:00 | | 2016-02-04 | 19,17 | 3.257.650 | 19,34 | 18,46 | 18,50 | 00:00:00 | | 2016-02-05 | 18,62 | 3.192.019 | 19,52 | 18,58 | 19,29 | 00:00:00 | | 2016-02-08 | 17,66 | 3.206.703 | 18,51 | 17,34 | 18,34 | 00:00:00 | | 2016-02-09 | 17,79 | 2.887.700 | 17,98 | 17,23 | 17,42 | 00:00:00 | | 2016-02-10 | 17,59 | 3.199.780 | 18,26 | 17,31 | 17,86 | 00:00:00 | | 2016-02-11 | 17,50 | 2.360.749 | 17,73 | 17,15 | 17,28 | 00:00:00 | | 2016-02-12 | 18,28 | 2.662.385 | 18,37 | 17,48 | 17,82 | 00:00:00 | | 2016-02-16 | 19,29 | 2.816.631 | 19,34 | 18,47 | 18,56 | 00:00:00 | | 2016-02-17 | 19,52 | 2.367.745 | 19,81 | 19,36 | 19,41 | 00:00:00 | | 2016-02-18 | 19,38 | 2.253.835 | 19,72 | 19,10 | 19,50 | 00:00:00 | | 2016-02-19 | 19,57 | 1.391.400 | 19,62 | 19,18 | 19,32 | 00:00:00 | | 2016-02-22 | 20,02 | 2.098.500 | 20,16 | 19,85 | 19,98 | 00:00:00 | | 2016-02-23 | 19,89 | 2.317.600 | 20,16 | 19,80 | 20,01 | 00:00:00 | | 2016-02-24 | 20,66 | 2.940.800 | 20,71 | 19,47 | 19,65 | 00:00:00 | | 2016-02-25 | 20,71 | 2.111.310 | 20,95 | 20,21 | 20,73 | 00:00:00 | | 2016-02-26 | 20,75 | 3.332.056 | 21,12 | 20,57 | 20,81 | 00:00:00 | | 2016-02-29 | 20,50 | 3.296.900 | 20,84 | 20,45 | 20,75 | 00:00:00 | | 2016-03-01 | 21,00 | 3.627.027 | 21,14 | 20,64 | 20,77 | 00:00:00 | | 2016-03-02 | 20,71 | 7.047.921 | 21,08 | 20,04 | 20,99 | 00:00:00 | | 2016-03-03 | 16,99 | 30.133.205 | 17,50 | 16,32 | 16,95 | 00:00:00 | | 2016-03-04 | 17,28 | 8.368.573 | 17,39 | 16,77 | 17,17 | 00:00:00 | | 2016-03-07 | 16,96 | 4.141.800 | 17,25 | 16,87 | 17,12 | 00:00:00 | | 2016-03-08 | 16,63 | 5.094.001 | 16,97 | 16,56 | 16,95 | 00:00:00 | | 2016-03-09 | 17,45 | 5.141.538 | 17,45 | 16,67 | 16,75 | 00:00:00 | | 2016-03-10 | 17,13 | 3.965.201 | 17,80 | 16,98 | 17,45 | 00:00:00 | | 2016-03-11 | 17,55 | 3.191.712 | 17,68 | 17,29 | 17,40 | 00:00:00 | | 2016-03-14 | 17,55 | 2.263.311 | 17,71 | 17,38 | 17,47 | 00:00:00 | | 2016-03-15 | 16,93 | 3.660.100 | 17,42 | 16,81 | 17,38 | 00:00:00 | | 2016-03-16 | 17,28 | 2.728.500 | 17,36 | 16,81 | 16,93 | 00:00:00 | | 2016-03-17 | 18,01 | 3.606.900 | 18,02 | 17,14 | 17,28 | 00:00:00 | | 2016-03-18 | 18,21 | 4.199.100 | 18,44 | 17,83 | 18,09 | 00:00:00 | | 2016-03-21 | 18,21 | 2.436.914 | 18,41 | 17,91 | 17,96 | 00:00:00 | | 2016-03-22 | 18,91 | 4.691.345 | 19,00 | 18,10 | 18,23 | 00:00:00 | | 2016-03-23 | 18,31 | 3.060.220 | 18,87 | 18,27 | 18,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
