|
 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 | | 2016-03-23 | 18,31 | 3.060.220 | 18,87 | 18,27 | 18,78 | 00:00:00 | | 2016-03-24 | 18,57 | 2.201.898 | 18,73 | 18,01 | 18,20 | 00:00:00 | | 2016-03-28 | 18,28 | 1.780.100 | 18,58 | 18,19 | 18,57 | 00:00:00 | | 2016-03-29 | 18,87 | 2.577.400 | 18,93 | 18,15 | 18,25 | 00:00:00 | | 2016-03-30 | 18,76 | 2.277.040 | 19,20 | 18,66 | 18,96 | 00:00:00 | | 2016-03-31 | 19,02 | 1.935.708 | 19,07 | 18,68 | 18,73 | 00:00:00 | | 2016-04-01 | 18,85 | 1.653.900 | 19,07 | 18,70 | 18,76 | 00:00:00 | | 2016-04-04 | 18,65 | 1.715.400 | 18,94 | 18,55 | 18,86 | 00:00:00 | | 2016-04-05 | 18,33 | 1.515.400 | 18,58 | 18,32 | 18,46 | 00:00:00 | | 2016-04-06 | 18,64 | 1.844.300 | 18,67 | 18,28 | 18,42 | 00:00:00 | | 2016-04-07 | 17,71 | 4.221.200 | 18,53 | 17,66 | 18,48 | 00:00:00 | | 2016-04-08 | 18,21 | 3.351.751 | 18,27 | 17,83 | 17,85 | 00:00:00 | | 2016-04-11 | 17,90 | 2.052.600 | 18,37 | 17,89 | 18,24 | 00:00:00 | | 2016-04-12 | 17,47 | 4.083.790 | 17,76 | 17,35 | 17,70 | 00:00:00 | | 2016-04-13 | 17,96 | 2.453.378 | 18,14 | 17,61 | 17,61 | 00:00:00 | | 2016-04-14 | 17,94 | 2.382.600 | 18,10 | 17,71 | 17,98 | 00:00:00 | | 2016-04-15 | 17,80 | 2.449.100 | 18,00 | 17,54 | 17,86 | 00:00:00 | | 2016-04-18 | 17,80 | 1.844.300 | 18,06 | 17,57 | 17,72 | 00:00:00 | | 2016-04-19 | 17,27 | 2.662.400 | 17,86 | 17,26 | 17,86 | 00:00:00 | | 2016-04-20 | 17,09 | 5.890.700 | 17,31 | 16,90 | 17,21 | 00:00:00 | | 2016-04-21 | 16,67 | 6.542.035 | 17,22 | 16,62 | 17,06 | 00:00:00 | | 2016-04-22 | 17,10 | 3.069.702 | 17,23 | 16,71 | 16,74 | 00:00:00 | | 2016-04-25 | 16,89 | 2.331.700 | 17,17 | 16,73 | 17,01 | 00:00:00 | | 2016-04-26 | 17,35 | 2.337.700 | 17,36 | 16,89 | 16,95 | 00:00:00 | | 2016-04-27 | 17,40 | 1.844.900 | 17,44 | 17,00 | 17,00 | 00:00:00 | | 2016-04-28 | 16,63 | 4.226.500 | 17,14 | 16,57 | 16,95 | 00:00:00 | | 2016-04-29 | 16,83 | 3.483.099 | 16,87 | 16,50 | 16,71 | 00:00:00 | | 2016-05-02 | 16,81 | 2.396.444 | 17,01 | 16,65 | 16,82 | 00:00:00 | | 2016-05-03 | 16,49 | 2.370.027 | 16,71 | 16,38 | 16,67 | 00:00:00 | | 2016-05-04 | 16,06 | 2.614.000 | 16,64 | 16,05 | 16,50 | 00:00:00 | | 2016-05-05 | 16,02 | 2.671.400 | 16,31 | 16,00 | 16,14 | 00:00:00 | | 2016-05-06 | 16,26 | 2.228.413 | 16,29 | 15,73 | 15,97 | 00:00:00 | | 2016-05-09 | 16,16 | 2.140.787 | 16,35 | 16,01 | 16,29 | 00:00:00 | | 2016-05-10 | 16,15 | 3.188.320 | 16,40 | 16,03 | 16,15 | 00:00:00 | | 2016-05-11 | 16,24 | 2.564.599 | 16,30 | 16,10 | 16,16 | 00:00:00 | | 2016-05-12 | 15,83 | 2.008.273 | 16,37 | 15,76 | 16,29 | 00:00:00 | | 2016-05-13 | 15,73 | 2.212.718 | 16,05 | 15,62 | 15,74 | 00:00:00 | | 2016-05-16 | 15,86 | 3.205.984 | 15,98 | 15,65 | 15,73 | 00:00:00 | | 2016-05-17 | 16,16 | 3.458.800 | 16,54 | 15,79 | 15,89 | 00:00:00 | | 2016-05-18 | 16,31 | 3.918.900 | 16,54 | 15,97 | 16,06 | 00:00:00 | | 2016-05-19 | 15,89 | 2.898.371 | 16,41 | 15,70 | 16,32 | 00:00:00 | | 2016-05-20 | 16,10 | 1.825.418 | 16,24 | 15,95 | 16,00 | 00:00:00 | | 2016-05-23 | 16,29 | 2.776.300 | 16,45 | 16,03 | 16,10 | 00:00:00 | | 2016-05-24 | 16,82 | 3.300.043 | 16,86 | 16,40 | 16,45 | 00:00:00 | | 2016-05-25 | 16,84 | 1.816.655 | 16,94 | 16,66 | 16,75 | 00:00:00 | | 2016-05-26 | 16,86 | 1.975.123 | 16,98 | 16,77 | 16,84 | 00:00:00 | | 2016-05-27 | 17,20 | 2.748.330 | 17,21 | 16,78 | 16,91 | 00:00:00 | | 2016-05-31 | 17,46 | 2.743.432 | 17,55 | 17,20 | 17,29 | 00:00:00 | | 2016-06-01 | 17,76 | 4.352.700 | 17,82 | 17,32 | 17,36 | 00:00:00 | | 2016-06-02 | 20,03 | 15.372.400 | 20,45 | 19,33 | 19,57 | 00:00:00 | | 2016-06-03 | 21,03 | 8.479.200 | 21,18 | 19,98 | 19,98 | 00:00:00 | | 2016-06-06 | 21,27 | 4.167.768 | 21,38 | 20,98 | 21,03 | 00:00:00 | | 2016-06-07 | 21,75 | 3.587.000 | 21,75 | 21,27 | 21,29 | 00:00:00 | | 2016-06-08 | 21,68 | 4.172.100 | 21,87 | 21,64 | 21,75 | 00:00:00 | | 2016-06-09 | 21,61 | 2.896.100 | 21,69 | 21,41 | 21,57 | 00:00:00 | | 2016-06-10 | 21,12 | 3.384.800 | 21,60 | 20,98 | 21,33 | 00:00:00 | | 2016-06-13 | 20,86 | 2.691.100 | 21,39 | 20,82 | 21,07 | 00:00:00 | | 2016-06-14 | 20,91 | 2.246.383 | 21,11 | 20,75 | 20,85 | 00:00:00 | | 2016-06-15 | 20,86 | 2.964.861 | 21,21 | 20,84 | 20,95 | 00:00:00 | | 2016-06-16 | 20,99 | 2.732.600 | 20,99 | 20,52 | 20,73 | 00:00:00 | | 2016-06-17 | 20,65 | 3.129.700 | 20,99 | 20,58 | 20,94 | 00:00:00 | | 2016-06-20 | 20,64 | 1.600.000 | 21,01 | 20,62 | 20,93 | 00:00:00 | | 2016-06-21 | 20,30 | 2.484.300 | 20,46 | 20,13 | 20,40 | 00:00:00 | | 2016-06-22 | 20,11 | 2.205.600 | 20,50 | 20,07 | 20,33 | 00:00:00 | | 2016-06-23 | 20,59 | 2.427.300 | 20,59 | 20,19 | 20,24 | 00:00:00 | | 2016-06-24 | 19,11 | 5.946.000 | 19,79 | 19,08 | 19,50 | 00:00:00 | | 2016-06-27 | 17,95 | 4.341.000 | 19,04 | 17,86 | 19,04 | 00:00:00 | | 2016-06-28 | 18,34 | 4.954.600 | 18,41 | 17,70 | 18,24 | 00:00:00 | | 2016-06-29 | 18,64 | 4.564.000 | 18,72 | 18,04 | 18,52 | 00:00:00 | | 2016-06-30 | 18,75 | 2.936.318 | 18,84 | 18,48 | 18,66 | 00:00:00 | | 2016-07-01 | 18,47 | 2.104.354 | 19,05 | 18,28 | 18,75 | 00:00:00 | | 2016-07-05 | 18,00 | 2.465.131 | 18,36 | 17,90 | 18,26 | 00:00:00 | | 2016-07-06 | 18,09 | 3.289.300 | 18,15 | 17,59 | 17,89 | 00:00:00 | | 2016-07-07 | 18,37 | 2.326.800 | 18,50 | 18,15 | 18,23 | 00:00:00 | | 2016-07-08 | 19,09 | 3.404.527 | 19,16 | 18,56 | 18,56 | 00:00:00 | | 2016-07-11 | 19,39 | 2.519.300 | 19,42 | 19,02 | 19,19 | 00:00:00 | | 2016-07-12 | 19,95 | 3.638.418 | 20,01 | 19,46 | 19,56 | 00:00:00 | | 2016-07-13 | 19,68 | 3.727.785 | 20,22 | 19,58 | 20,17 | 00:00:00 | | 2016-07-14 | 19,48 | 2.083.300 | 19,98 | 19,48 | 19,92 | 00:00:00 | | 2016-07-15 | 20,00 | 5.454.857 | 20,20 | 19,35 | 19,57 | 00:00:00 | | 2016-07-18 | 20,17 | 2.270.271 | 20,25 | 19,98 | 20,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
