|
 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 | | 2017-03-07 | 26,17 | 4.386.500 | 26,26 | 25,64 | 25,87 | 00:00:00 | | 2017-03-08 | 23,97 | 16.552.900 | 25,14 | 23,52 | 24,86 | 00:00:00 | | 2017-03-09 | 23,69 | 8.359.100 | 24,09 | 23,41 | 24,09 | 00:00:00 | | 2017-03-10 | 23,66 | 5.019.200 | 23,90 | 23,42 | 23,66 | 00:00:00 | | 2017-03-13 | 23,27 | 4.872.100 | 23,72 | 23,09 | 23,66 | 00:00:00 | | 2017-03-14 | 22,85 | 5.517.527 | 23,24 | 22,73 | 23,05 | 00:00:00 | | 2017-03-15 | 23,74 | 5.485.828 | 23,81 | 22,85 | 22,87 | 00:00:00 | | 2017-03-16 | 23,58 | 2.983.349 | 23,88 | 23,41 | 23,41 | 00:00:00 | | 2017-03-17 | 23,78 | 3.484.332 | 23,85 | 23,53 | 23,76 | 00:00:00 | | 2017-03-20 | 23,74 | 2.043.590 | 23,90 | 23,56 | 23,79 | 00:00:00 | | 2017-03-21 | 23,53 | 3.392.400 | 24,38 | 23,52 | 23,93 | 00:00:00 | | 2017-03-22 | 23,76 | 2.312.000 | 23,80 | 23,18 | 23,44 | 00:00:00 | | 2017-03-23 | 23,64 | 2.906.890 | 23,87 | 23,46 | 23,62 | 00:00:00 | | 2017-03-24 | 23,61 | 1.857.310 | 23,79 | 23,46 | 23,49 | 00:00:00 | | 2017-03-27 | 23,67 | 2.116.394 | 23,71 | 23,12 | 23,25 | 00:00:00 | | 2017-03-28 | 23,51 | 1.991.018 | 23,79 | 23,49 | 23,60 | 00:00:00 | | 2017-03-29 | 23,33 | 1.833.177 | 23,56 | 23,21 | 23,53 | 00:00:00 | | 2017-03-30 | 23,73 | 1.979.773 | 23,82 | 23,34 | 23,37 | 00:00:00 | | 2017-03-31 | 23,61 | 1.926.822 | 23,81 | 23,46 | 23,63 | 00:00:00 | | 2017-04-03 | 23,07 | 2.184.500 | 23,81 | 22,94 | 23,60 | 00:00:00 | | 2017-04-04 | 22,76 | 2.512.571 | 23,22 | 22,63 | 22,96 | 00:00:00 | | 2017-04-05 | 22,00 | 3.264.719 | 22,91 | 21,86 | 22,90 | 00:00:00 | | 2017-04-06 | 22,07 | 3.320.859 | 22,40 | 21,95 | 21,98 | 00:00:00 | | 2017-04-07 | 21,96 | 2.680.334 | 22,26 | 21,93 | 22,00 | 00:00:00 | | 2017-04-10 | 21,93 | 3.155.652 | 22,10 | 21,72 | 21,90 | 00:00:00 | | 2017-04-11 | 21,84 | 2.571.516 | 22,12 | 21,69 | 21,91 | 00:00:00 | | 2017-04-12 | 21,60 | 1.624.065 | 21,89 | 21,43 | 21,86 | 00:00:00 | | 2017-04-13 | 21,66 | 2.864.487 | 22,22 | 21,65 | 21,72 | 00:00:00 | | 2017-04-17 | 21,84 | 1.990.217 | 21,92 | 21,55 | 21,66 | 00:00:00 | | 2017-04-18 | 22,17 | 3.200.400 | 22,27 | 21,55 | 21,70 | 00:00:00 | | 2017-04-19 | 21,71 | 4.187.400 | 22,36 | 21,67 | 22,36 | 00:00:00 | | 2017-04-20 | 21,88 | 2.330.719 | 22,02 | 21,67 | 21,81 | 00:00:00 | | 2017-04-21 | 21,77 | 1.801.676 | 22,13 | 21,74 | 21,77 | 00:00:00 | | 2017-04-24 | 22,45 | 5.160.833 | 22,50 | 21,86 | 22,11 | 00:00:00 | | 2017-04-25 | 23,08 | 4.025.975 | 23,23 | 22,57 | 22,60 | 00:00:00 | | 2017-04-26 | 23,14 | 2.597.594 | 23,37 | 22,89 | 23,17 | 00:00:00 | | 2017-04-27 | 23,15 | 1.439.221 | 23,44 | 23,11 | 23,25 | 00:00:00 | | 2017-04-28 | 22,91 | 2.035.002 | 23,21 | 22,85 | 23,21 | 00:00:00 | | 2017-05-01 | 22,91 | 1.594.378 | 23,02 | 22,78 | 22,96 | 00:00:00 | | 2017-05-02 | 22,69 | 1.670.340 | 22,99 | 22,52 | 22,90 | 00:00:00 | | 2017-05-03 | 22,67 | 2.714.700 | 22,89 | 22,47 | 22,58 | 00:00:00 | | 2017-05-04 | 22,79 | 2.407.100 | 22,96 | 22,48 | 22,79 | 00:00:00 | | 2017-05-05 | 23,06 | 1.152.300 | 23,07 | 22,74 | 23,00 | 00:00:00 | | 2017-05-08 | 23,12 | 1.122.991 | 23,16 | 22,89 | 23,07 | 00:00:00 | | 2017-05-09 | 23,48 | 1.575.182 | 23,55 | 23,14 | 23,19 | 00:00:00 | | 2017-05-10 | 23,64 | 2.335.035 | 23,74 | 23,30 | 23,37 | 00:00:00 | | 2017-05-11 | 23,54 | 1.261.300 | 23,69 | 23,26 | 23,55 | 00:00:00 | | 2017-05-12 | 23,64 | 1.517.300 | 23,76 | 23,18 | 23,52 | 00:00:00 | | 2017-05-15 | 24,09 | 2.264.203 | 24,09 | 23,67 | 23,70 | 00:00:00 | | 2017-05-16 | 24,22 | 2.356.319 | 24,25 | 23,91 | 24,19 | 00:00:00 | | 2017-05-17 | 23,03 | 3.028.647 | 24,22 | 22,98 | 24,22 | 00:00:00 | | 2017-05-18 | 22,68 | 3.559.607 | 22,93 | 22,35 | 22,75 | 00:00:00 | | 2017-05-19 | 22,95 | 1.673.127 | 23,10 | 22,66 | 22,79 | 00:00:00 | | 2017-05-22 | 24,42 | 4.608.322 | 24,65 | 23,56 | 23,84 | 00:00:00 | | 2017-05-23 | 24,35 | 2.438.263 | 24,63 | 24,26 | 24,50 | 00:00:00 | | 2017-05-24 | 23,33 | 4.739.452 | 23,63 | 22,98 | 23,39 | 00:00:00 | | 2017-05-25 | 23,29 | 3.008.247 | 23,51 | 23,00 | 23,43 | 00:00:00 | | 2017-05-26 | 23,80 | 2.715.401 | 23,87 | 23,14 | 23,26 | 00:00:00 | | 2017-05-30 | 23,59 | 4.437.305 | 23,92 | 23,45 | 23,80 | 00:00:00 | | 2017-05-31 | 23,48 | 6.636.492 | 23,91 | 23,15 | 23,71 | 00:00:00 | | 2017-06-01 | 27,19 | 219.977 | 27,98 | 26,20 | 26,29 | 00:00:00 | | 2017-06-02 | 27,50 | 8.676.685 | 27,69 | 26,98 | 27,00 | 00:00:00 | | 2017-06-05 | 26,80 | 7.042.950 | 27,50 | 26,66 | 27,42 | 00:00:00 | | 2017-06-06 | 26,56 | 6.950.507 | 27,29 | 26,52 | 26,67 | 00:00:00 | | 2017-06-07 | 26,60 | 3.711.387 | 26,75 | 26,35 | 26,62 | 00:00:00 | | 2017-06-08 | 26,25 | 4.509.596 | 26,70 | 26,25 | 26,60 | 00:00:00 | | 2017-06-09 | 25,37 | 5.688.115 | 26,45 | 25,09 | 26,30 | 00:00:00 | | 2017-06-12 | 25,39 | 5.230.071 | 25,88 | 24,83 | 25,18 | 00:00:00 | | 2017-06-13 | 25,75 | 2.414.854 | 25,99 | 25,52 | 25,60 | 00:00:00 | | 2017-06-14 | 25,44 | 2.305.012 | 25,94 | 25,23 | 25,93 | 00:00:00 | | 2017-06-15 | 25,60 | 1.802.951 | 25,68 | 25,01 | 25,04 | 00:00:00 | | 2017-06-16 | 25,43 | 2.672.251 | 25,72 | 25,34 | 25,49 | 00:00:00 | | 2017-06-19 | 25,92 | 2.084.181 | 25,92 | 25,50 | 25,54 | 00:00:00 | | 2017-06-20 | 25,46 | 1.591.292 | 25,90 | 25,45 | 25,83 | 00:00:00 | | 2017-06-21 | 25,52 | 1.880.293 | 25,63 | 25,18 | 25,31 | 00:00:00 | | 2017-06-22 | 25,94 | 5.352.537 | 26,09 | 25,42 | 25,60 | 00:00:00 | | 2017-06-23 | 26,42 | 3.362.858 | 26,53 | 25,75 | 25,99 | 00:00:00 | | 2017-06-26 | 26,16 | 2.437.562 | 26,71 | 25,97 | 26,51 | 00:00:00 | | 2017-06-27 | 25,77 | 2.147.222 | 26,21 | 25,77 | 26,10 | 00:00:00 | | 2017-06-28 | 26,30 | 1.999.468 | 26,40 | 25,75 | 25,91 | 00:00:00 | | 2017-06-29 | 25,41 | 5.310.558 | 26,36 | 25,13 | 26,04 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
