|
 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 | | 2017-10-23 | 22,05 | 2.076.264 | 22,13 | 21,82 | 21,94 | 00:00:00 | | 2017-10-24 | 22,16 | 2.567.969 | 22,37 | 22,05 | 22,10 | 00:00:00 | | 2017-10-25 | 21,85 | 2.887.990 | 22,17 | 21,66 | 21,98 | 00:00:00 | | 2017-10-26 | 21,23 | 3.339.201 | 21,59 | 21,14 | 21,47 | 00:00:00 | | 2017-10-27 | 20,93 | 4.844.913 | 21,50 | 20,89 | 21,41 | 00:00:00 | | 2017-10-30 | 20,81 | 2.845.823 | 21,00 | 20,29 | 20,84 | 00:00:00 | | 2017-10-31 | 21,27 | 2.837.504 | 21,43 | 20,91 | 20,96 | 00:00:00 | | 2017-11-01 | 20,88 | 2.084.490 | 21,51 | 20,86 | 21,51 | 00:00:00 | | 2017-11-02 | 19,76 | 7.175.856 | 20,63 | 19,52 | 20,63 | 00:00:00 | | 2017-11-03 | 20,14 | 2.852.303 | 20,22 | 19,76 | 19,94 | 00:00:00 | | 2017-11-06 | 20,40 | 1.650.187 | 20,72 | 20,19 | 20,30 | 00:00:00 | | 2017-11-07 | 19,96 | 2.477.943 | 20,35 | 19,91 | 20,19 | 00:00:00 | | 2017-11-08 | 20,49 | 2.187.562 | 20,54 | 19,72 | 20,00 | 00:00:00 | | 2017-11-09 | 19,57 | 5.148.507 | 20,31 | 19,49 | 20,03 | 00:00:00 | | 2017-11-10 | 19,94 | 2.764.383 | 20,11 | 19,61 | 19,65 | 00:00:00 | | 2017-11-13 | 19,69 | 3.649.655 | 19,95 | 19,63 | 19,76 | 00:00:00 | | 2017-11-14 | 19,65 | 2.299.881 | 19,93 | 19,61 | 19,74 | 00:00:00 | | 2017-11-15 | 19,84 | 3.039.271 | 19,99 | 19,40 | 19,50 | 00:00:00 | | 2017-11-16 | 20,40 | 2.948.170 | 20,50 | 19,93 | 20,00 | 00:00:00 | | 2017-11-17 | 20,21 | 2.518.953 | 20,48 | 20,18 | 20,36 | 00:00:00 | | 2017-11-20 | 20,49 | 2.051.644 | 20,74 | 20,20 | 20,21 | 00:00:00 | | 2017-11-21 | 20,52 | 2.085.215 | 20,80 | 20,44 | 20,55 | 00:00:00 | | 2017-11-22 | 20,84 | 1.598.224 | 21,13 | 20,58 | 20,58 | 00:00:00 | | 2017-11-24 | 20,98 | 676.544 | 21,08 | 20,79 | 20,79 | 00:00:00 | | 2017-11-27 | 21,48 | 3.727.523 | 21,94 | 21,25 | 21,61 | 00:00:00 | | 2017-11-28 | 21,61 | 1.819.674 | 21,69 | 21,38 | 21,65 | 00:00:00 | | 2017-11-29 | 21,36 | 3.063.781 | 21,70 | 21,18 | 21,61 | 00:00:00 | | 2017-11-30 | 21,75 | 2.673.023 | 22,00 | 21,41 | 21,46 | 00:00:00 | | 2017-12-01 | 21,73 | 2.891.089 | 21,80 | 21,14 | 21,53 | 00:00:00 | | 2017-12-04 | 21,60 | 3.234.351 | 22,03 | 21,43 | 21,92 | 00:00:00 | | 2017-12-05 | 21,44 | 3.445.476 | 21,76 | 21,01 | 21,31 | 00:00:00 | | 2017-12-06 | 21,17 | 5.116.483 | 21,55 | 21,10 | 21,28 | 00:00:00 | | 2017-12-07 | 20,76 | 15.363.718 | 21,81 | 19,99 | 21,75 | 00:00:00 | | 2017-12-08 | 20,93 | 5.960.019 | 21,30 | 20,30 | 20,50 | 00:00:00 | | 2017-12-11 | 21,77 | 4.214.823 | 21,80 | 20,96 | 20,96 | 00:00:00 | | 2017-12-12 | 21,58 | 5.583.823 | 21,84 | 21,53 | 21,83 | 00:00:00 | | 2017-12-13 | 21,50 | 3.352.857 | 21,87 | 21,46 | 21,58 | 00:00:00 | | 2017-12-14 | 21,25 | 2.349.762 | 21,57 | 21,17 | 21,43 | 00:00:00 | | 2017-12-15 | 21,33 | 3.290.323 | 21,54 | 21,24 | 21,36 | 00:00:00 | | 2017-12-18 | 21,07 | 3.324.558 | 21,56 | 21,06 | 21,40 | 00:00:00 | | 2017-12-19 | 21,07 | 3.050.445 | 21,36 | 20,95 | 21,01 | 00:00:00 | | 2017-12-20 | 21,38 | 2.231.178 | 21,41 | 20,98 | 21,04 | 00:00:00 | | 2017-12-21 | 21,62 | 2.506.611 | 21,71 | 21,15 | 21,24 | 00:00:00 | | 2017-12-22 | 21,69 | 2.040.274 | 21,79 | 21,33 | 21,35 | 00:00:00 | | 2017-12-26 | 21,69 | 2.254.285 | 21,86 | 21,49 | 21,63 | 00:00:00 | | 2017-12-27 | 21,55 | 1.357.030 | 21,85 | 21,52 | 21,69 | 00:00:00 | | 2017-12-28 | 21,39 | 2.027.189 | 21,63 | 21,16 | 21,56 | 00:00:00 | | 2017-12-29 | 20,93 | 2.736.255 | 21,16 | 20,71 | 21,00 | 00:00:00 | | 2018-01-02 | 21,22 | 1.898.005 | 21,25 | 20,98 | 21,06 | 00:00:00 | | 2018-01-03 | 21,40 | 2.005.805 | 21,52 | 21,21 | 21,28 | 00:00:00 | | 2018-01-04 | 21,78 | 3.702.699 | 22,02 | 21,62 | 21,65 | 00:00:00 | | 2018-01-05 | 21,54 | 2.941.922 | 21,94 | 21,53 | 21,92 | 00:00:00 | | 2018-01-08 | 22,17 | 2.816.739 | 22,32 | 21,42 | 21,60 | 00:00:00 | | 2018-01-09 | 21,93 | 2.281.738 | 22,28 | 21,91 | 22,28 | 00:00:00 | | 2018-01-10 | 21,67 | 1.448.889 | 21,92 | 21,64 | 21,86 | 00:00:00 | | 2018-01-11 | 21,88 | 1.992.364 | 21,94 | 21,69 | 21,81 | 00:00:00 | | 2018-01-12 | 21,94 | 1.866.164 | 22,08 | 21,79 | 21,96 | 00:00:00 | | 2018-01-16 | 22,56 | 3.656.263 | 22,93 | 22,48 | 22,66 | 00:00:00 | | 2018-01-17 | 22,87 | 2.823.071 | 22,99 | 22,37 | 22,57 | 00:00:00 | | 2018-01-18 | 22,04 | 4.267.948 | 22,88 | 21,98 | 22,88 | 00:00:00 | | 2018-01-19 | 21,85 | 3.169.077 | 22,20 | 21,80 | 22,11 | 00:00:00 | | 2018-01-22 | 22,12 | 3.627.267 | 22,12 | 21,50 | 21,80 | 00:00:00 | | 2018-01-23 | 22,01 | 1.381.850 | 22,44 | 21,95 | 22,19 | 00:00:00 | | 2018-01-24 | 21,58 | 2.723.187 | 22,10 | 21,43 | 22,05 | 00:00:00 | | 2018-01-25 | 21,27 | 2.075.266 | 21,76 | 21,14 | 21,66 | 00:00:00 | | 2018-01-26 | 21,42 | 1.041.672 | 21,59 | 21,26 | 21,35 | 00:00:00 | | 2018-01-29 | 21,28 | 1.692.909 | 21,58 | 21,27 | 21,40 | 00:00:00 | | 2018-01-30 | 21,35 | 2.015.067 | 21,45 | 21,15 | 21,17 | 00:00:00 | | 2018-01-31 | 21,28 | 1.497.455 | 21,50 | 21,23 | 21,36 | 00:00:00 | | 2018-02-01 | 21,91 | 2.603.032 | 21,98 | 21,30 | 21,35 | 00:00:00 | | 2018-02-02 | 22,07 | 3.194.849 | 22,33 | 21,78 | 21,82 | 00:00:00 | | 2018-02-05 | 21,04 | 4.102.539 | 21,97 | 21,04 | 21,78 | 00:00:00 | | 2018-02-06 | 22,70 | 6.760.382 | 22,78 | 20,71 | 20,98 | 00:00:00 | | 2018-02-07 | 22,29 | 4.308.022 | 23,20 | 22,04 | 22,76 | 00:00:00 | | 2018-02-08 | 22,34 | 4.019.660 | 23,19 | 22,33 | 22,83 | 00:00:00 | | 2018-02-09 | 22,25 | 4.120.901 | 22,63 | 21,80 | 22,51 | 00:00:00 | | 2018-02-12 | 22,39 | 2.310.464 | 22,62 | 21,96 | 22,47 | 00:00:00 | | 2018-02-13 | 22,67 | 2.676.578 | 22,69 | 22,16 | 22,16 | 00:00:00 | | 2018-02-14 | 23,20 | 5.462.926 | 23,31 | 22,43 | 22,48 | 00:00:00 | | 2018-02-15 | 23,17 | 3.092.024 | 23,40 | 22,68 | 23,35 | 00:00:00 | | 2018-02-16 | 23,23 | 2.604.258 | 23,46 | 23,05 | 23,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
