|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 34,88 | 1.504.400 | 35,39 | 33,90 | 34,36 | 00:00:00 | | 2001-08-06 | 33,92 | 1.255.600 | 35,47 | 33,74 | 34,40 | 00:00:00 | | 2001-08-07 | 34,40 | 1.485.100 | 34,95 | 33,40 | 33,87 | 00:00:00 | | 2001-08-08 | 30,88 | 1.876.000 | 33,85 | 30,85 | 33,67 | 00:00:00 | | 2001-08-09 | 30,88 | 2.011.900 | 31,68 | 30,00 | 31,42 | 00:00:00 | | 2001-08-10 | 30,02 | 1.485.600 | 31,24 | 29,10 | 30,69 | 00:00:00 | | 2001-08-13 | 30,99 | 1.787.600 | 31,10 | 28,70 | 29,44 | 00:00:00 | | 2001-08-14 | 29,40 | 1.934.100 | 31,35 | 29,27 | 31,29 | 00:00:00 | | 2001-08-15 | 28,12 | 1.770.500 | 29,90 | 27,85 | 29,58 | 00:00:00 | | 2001-08-16 | 19,62 | 13.563.200 | 21,58 | 18,60 | 21,44 | 00:00:00 | | 2001-08-17 | 18,78 | 3.093.100 | 19,77 | 18,70 | 19,05 | 00:00:00 | | 2001-08-20 | 18,09 | 2.838.900 | 18,21 | 17,00 | 18,12 | 00:00:00 | | 2001-08-21 | 17,05 | 2.332.100 | 18,22 | 17,00 | 18,14 | 00:00:00 | | 2001-08-22 | 17,44 | 1.651.700 | 17,60 | 16,93 | 17,25 | 00:00:00 | | 2001-08-23 | 17,80 | 4.420.400 | 18,76 | 17,70 | 18,75 | 00:00:00 | | 2001-08-24 | 18,40 | 1.847.400 | 18,42 | 17,90 | 18,24 | 00:00:00 | | 2001-08-27 | 18,45 | 1.298.700 | 18,48 | 18,00 | 18,25 | 00:00:00 | | 2001-08-28 | 18,27 | 1.206.700 | 18,70 | 18,05 | 18,47 | 00:00:00 | | 2001-08-29 | 18,54 | 11.873.100 | 19,23 | 17,75 | 19,00 | 00:00:00 | | 2001-08-30 | 17,54 | 3.076.200 | 18,50 | 17,25 | 18,15 | 00:00:00 | | 2001-08-31 | 17,12 | 1.448.600 | 17,75 | 16,90 | 17,22 | 00:00:00 | | 2001-09-04 | 15,05 | 2.352.900 | 16,99 | 14,99 | 16,82 | 00:00:00 | | 2001-09-05 | 14,01 | 3.283.500 | 15,05 | 13,39 | 14,99 | 00:00:00 | | 2001-09-06 | 14,45 | 2.315.200 | 14,83 | 13,55 | 13,70 | 00:00:00 | | 2001-09-07 | 14,15 | 2.078.200 | 14,78 | 13,85 | 14,23 | 00:00:00 | | 2001-09-10 | 13,41 | 1.777.800 | 13,86 | 13,05 | 13,70 | 00:00:00 | | 2001-09-17 | 12,98 | 1.847.300 | 13,66 | 12,38 | 12,57 | 00:00:00 | | 2001-09-18 | 11,49 | 2.693.100 | 13,23 | 10,99 | 13,19 | 00:00:00 | | 2001-09-19 | 11,68 | 2.389.100 | 11,89 | 10,56 | 11,77 | 00:00:00 | | 2001-09-20 | 12,05 | 2.419.100 | 12,25 | 10,94 | 11,00 | 00:00:00 | | 2001-09-21 | 10,54 | 2.917.600 | 11,79 | 10,40 | 11,22 | 00:00:00 | | 2001-09-24 | 11,38 | 1.678.100 | 11,62 | 10,68 | 11,03 | 00:00:00 | | 2001-09-25 | 10,96 | 1.594.000 | 11,95 | 10,77 | 11,73 | 00:00:00 | | 2001-09-26 | 10,30 | 1.498.000 | 11,90 | 10,20 | 11,18 | 00:00:00 | | 2001-09-27 | 9,91 | 1.660.800 | 10,31 | 9,41 | 10,00 | 00:00:00 | | 2001-09-28 | 10,29 | 1.663.000 | 10,46 | 9,52 | 10,15 | 00:00:00 | | 2001-10-01 | 9,82 | 1.183.900 | 10,15 | 9,75 | 10,02 | 00:00:00 | | 2001-10-02 | 9,51 | 1.851.500 | 10,20 | 9,38 | 9,85 | 00:00:00 | | 2001-10-03 | 12,03 | 4.052.900 | 12,61 | 9,20 | 9,38 | 00:00:00 | | 2001-10-04 | 11,29 | 3.394.500 | 12,70 | 11,15 | 12,50 | 00:00:00 | | 2001-10-05 | 12,49 | 3.039.500 | 13,10 | 10,95 | 11,10 | 00:00:00 | | 2001-10-08 | 12,47 | 2.129.800 | 13,30 | 11,93 | 12,05 | 00:00:00 | | 2001-10-09 | 11,46 | 1.904.200 | 12,98 | 11,40 | 12,56 | 00:00:00 | | 2001-10-10 | 12,48 | 2.108.200 | 12,75 | 11,14 | 11,42 | 00:00:00 | | 2001-10-11 | 15,24 | 3.925.900 | 15,25 | 13,11 | 13,13 | 00:00:00 | | 2001-10-12 | 17,13 | 4.937.400 | 17,15 | 15,40 | 15,93 | 00:00:00 | | 2001-10-15 | 16,38 | 2.369.500 | 16,70 | 15,64 | 16,65 | 00:00:00 | | 2001-10-16 | 18,35 | 3.056.100 | 18,68 | 16,26 | 16,75 | 00:00:00 | | 2001-10-17 | 15,86 | 4.584.600 | 19,55 | 15,49 | 19,51 | 00:00:00 | | 2001-10-18 | 16,90 | 3.686.400 | 16,94 | 15,20 | 16,01 | 00:00:00 | | 2001-10-19 | 16,43 | 2.377.500 | 16,78 | 15,52 | 16,28 | 00:00:00 | | 2001-10-22 | 16,71 | 2.478.600 | 17,45 | 15,45 | 16,18 | 00:00:00 | | 2001-10-23 | 17,32 | 2.660.200 | 17,87 | 16,92 | 17,44 | 00:00:00 | | 2001-10-24 | 19,35 | 3.059.800 | 19,53 | 17,15 | 17,31 | 00:00:00 | | 2001-10-25 | 21,79 | 4.118.900 | 21,98 | 17,80 | 18,61 | 00:00:00 | | 2001-10-26 | 19,80 | 3.555.000 | 22,00 | 19,55 | 21,30 | 00:00:00 | | 2001-10-29 | 18,05 | 2.599.200 | 20,25 | 18,03 | 19,60 | 00:00:00 | | 2001-10-30 | 16,67 | 3.306.300 | 17,96 | 16,42 | 17,36 | 00:00:00 | | 2001-10-31 | 16,26 | 4.451.800 | 18,07 | 16,10 | 17,74 | 00:00:00 | | 2001-11-01 | 16,46 | 2.973.900 | 16,79 | 15,96 | 16,74 | 00:00:00 | | 2001-11-02 | 15,09 | 3.989.900 | 16,00 | 14,90 | 15,91 | 00:00:00 | | 2001-11-05 | 16,92 | 4.096.200 | 17,19 | 15,75 | 15,90 | 00:00:00 | | 2001-11-06 | 16,24 | 4.721.100 | 16,69 | 15,65 | 16,67 | 00:00:00 | | 2001-11-07 | 17,40 | 5.574.600 | 17,80 | 15,59 | 15,82 | 00:00:00 | | 2001-11-08 | 16,80 | 4.703.500 | 18,81 | 16,58 | 18,10 | 00:00:00 | | 2001-11-09 | 17,18 | 2.521.800 | 17,48 | 16,75 | 16,90 | 00:00:00 | | 2001-11-12 | 18,83 | 7.721.000 | 19,48 | 17,50 | 18,33 | 00:00:00 | | 2001-11-13 | 18,43 | 5.919.000 | 19,96 | 17,85 | 19,75 | 00:00:00 | | 2001-11-14 | 18,77 | 2.840.100 | 18,88 | 17,90 | 18,86 | 00:00:00 | | 2001-11-15 | 19,09 | 2.852.100 | 19,55 | 18,44 | 18,55 | 00:00:00 | | 2001-11-16 | 19,42 | 2.240.800 | 19,78 | 18,81 | 19,18 | 00:00:00 | | 2001-11-19 | 21,16 | 3.815.000 | 21,40 | 19,80 | 19,90 | 00:00:00 | | 2001-11-20 | 19,08 | 5.293.500 | 21,71 | 18,81 | 20,96 | 00:00:00 | | 2001-11-21 | 19,45 | 2.800.800 | 20,06 | 18,95 | 19,15 | 00:00:00 | | 2001-11-23 | 19,81 | 935.000 | 20,00 | 19,51 | 19,82 | 00:00:00 | | 2001-11-26 | 20,19 | 2.880.600 | 20,67 | 19,50 | 20,31 | 00:00:00 | | 2001-11-27 | 20,19 | 4.797.400 | 21,11 | 19,91 | 20,75 | 00:00:00 | | 2001-11-28 | 17,81 | 6.296.700 | 20,79 | 17,65 | 20,46 | 00:00:00 | | 2001-11-29 | 18,39 | 2.856.200 | 18,63 | 17,96 | 18,30 | 00:00:00 | | 2001-11-30 | 17,75 | 2.410.300 | 18,49 | 17,35 | 18,43 | 00:00:00 | | 2001-12-03 | 17,06 | 2.892.500 | 17,74 | 16,80 | 17,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
