|
 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 | | 2001-12-03 | 17,06 | 2.892.500 | 17,74 | 16,80 | 17,20 | 00:00:00 | | 2001-12-04 | 18,73 | 2.765.000 | 18,80 | 17,13 | 17,51 | 00:00:00 | | 2001-12-05 | 20,37 | 6.106.200 | 21,19 | 18,87 | 19,21 | 00:00:00 | | 2001-12-06 | 19,56 | 3.854.600 | 20,95 | 19,17 | 20,20 | 00:00:00 | | 2001-12-07 | 18,58 | 2.266.000 | 19,45 | 18,45 | 19,45 | 00:00:00 | | 2001-12-10 | 18,32 | 1.934.600 | 19,09 | 18,11 | 18,23 | 00:00:00 | | 2001-12-11 | 18,93 | 3.283.600 | 19,30 | 18,72 | 18,96 | 00:00:00 | | 2001-12-12 | 17,97 | 3.804.300 | 18,95 | 17,58 | 18,95 | 00:00:00 | | 2001-12-13 | 14,94 | 8.564.900 | 16,25 | 14,88 | 15,36 | 00:00:00 | | 2001-12-14 | 14,26 | 4.148.700 | 14,97 | 13,80 | 14,92 | 00:00:00 | | 2001-12-17 | 14,91 | 2.544.700 | 15,33 | 13,95 | 14,16 | 00:00:00 | | 2001-12-18 | 15,47 | 1.895.700 | 15,75 | 15,11 | 15,55 | 00:00:00 | | 2001-12-19 | 14,61 | 1.640.900 | 15,21 | 14,50 | 14,90 | 00:00:00 | | 2001-12-20 | 14,01 | 1.855.800 | 14,79 | 13,93 | 14,10 | 00:00:00 | | 2001-12-21 | 14,43 | 1.670.500 | 14,94 | 14,15 | 14,27 | 00:00:00 | | 2001-12-24 | 14,18 | 359.300 | 14,74 | 14,10 | 14,42 | 00:00:00 | | 2001-12-26 | 14,06 | 889.500 | 14,68 | 13,82 | 14,25 | 00:00:00 | | 2001-12-27 | 14,23 | 1.085.600 | 14,37 | 13,96 | 14,20 | 00:00:00 | | 2001-12-28 | 14,21 | 1.079.600 | 14,47 | 14,06 | 14,34 | 00:00:00 | | 2001-12-31 | 14,31 | 1.587.500 | 14,95 | 13,95 | 14,24 | 00:00:00 | | 2002-01-02 | 15,59 | 1.899.300 | 15,60 | 14,55 | 14,58 | 00:00:00 | | 2002-01-03 | 15,68 | 2.786.400 | 16,04 | 15,32 | 15,78 | 00:00:00 | | 2002-01-04 | 16,47 | 3.722.200 | 16,81 | 15,60 | 16,00 | 00:00:00 | | 2002-01-07 | 16,75 | 2.897.300 | 17,30 | 16,10 | 16,83 | 00:00:00 | | 2002-01-08 | 15,70 | 4.030.700 | 17,13 | 15,60 | 16,71 | 00:00:00 | | 2002-01-09 | 15,63 | 3.185.300 | 16,45 | 15,62 | 16,17 | 00:00:00 | | 2002-01-10 | 15,36 | 1.583.500 | 15,82 | 15,14 | 15,80 | 00:00:00 | | 2002-01-11 | 14,64 | 2.068.200 | 15,77 | 14,57 | 15,46 | 00:00:00 | | 2002-01-14 | 14,10 | 1.549.400 | 14,55 | 13,98 | 14,50 | 00:00:00 | | 2002-01-15 | 14,11 | 1.741.500 | 14,30 | 13,75 | 14,21 | 00:00:00 | | 2002-01-16 | 13,18 | 1.669.800 | 13,92 | 13,05 | 13,84 | 00:00:00 | | 2002-01-17 | 13,85 | 1.413.400 | 13,90 | 13,35 | 13,63 | 00:00:00 | | 2002-01-18 | 13,54 | 1.461.500 | 13,90 | 13,25 | 13,50 | 00:00:00 | | 2002-01-22 | 13,04 | 1.851.500 | 14,30 | 13,00 | 13,89 | 00:00:00 | | 2002-01-23 | 13,69 | 2.209.900 | 13,75 | 12,65 | 13,21 | 00:00:00 | | 2002-01-24 | 13,93 | 1.124.100 | 14,20 | 13,83 | 14,07 | 00:00:00 | | 2002-01-25 | 13,42 | 902.500 | 13,80 | 13,35 | 13,60 | 00:00:00 | | 2002-01-28 | 13,69 | 1.099.700 | 13,97 | 13,05 | 13,58 | 00:00:00 | | 2002-01-29 | 13,42 | 1.449.600 | 13,95 | 13,25 | 13,65 | 00:00:00 | | 2002-01-30 | 13,51 | 1.444.200 | 13,58 | 12,85 | 13,50 | 00:00:00 | | 2002-01-31 | 12,70 | 1.518.100 | 13,50 | 12,60 | 13,46 | 00:00:00 | | 2002-02-01 | 84,00 | 27.615 | 90,65 | 83,65 | 86,09 | 00:00:00 | | 2002-02-04 | 10,12 | 4.219.400 | 11,59 | 9,92 | 11,45 | 00:00:00 | | 2002-02-05 | 9,00 | 6.095.700 | 9,79 | 8,93 | 8,97 | 00:00:00 | | 2002-02-06 | 9,02 | 3.809.000 | 9,50 | 8,73 | 9,24 | 00:00:00 | | 2002-02-07 | 9,19 | 1.873.300 | 9,67 | 8,90 | 9,02 | 00:00:00 | | 2002-02-08 | 9,46 | 1.529.200 | 9,50 | 9,03 | 9,41 | 00:00:00 | | 2002-02-11 | 10,47 | 2.894.500 | 10,54 | 9,78 | 9,95 | 00:00:00 | | 2002-02-12 | 10,08 | 2.521.100 | 10,42 | 9,82 | 10,26 | 00:00:00 | | 2002-02-13 | 9,81 | 2.083.600 | 10,45 | 9,55 | 10,31 | 00:00:00 | | 2002-02-14 | 9,12 | 2.376.100 | 10,00 | 9,05 | 9,95 | 00:00:00 | | 2002-02-15 | 8,73 | 2.112.100 | 9,20 | 8,54 | 9,14 | 00:00:00 | | 2002-02-19 | 8,45 | 3.494.700 | 8,99 | 8,25 | 8,52 | 00:00:00 | | 2002-02-20 | 8,70 | 1.846.400 | 8,73 | 8,15 | 8,68 | 00:00:00 | | 2002-02-21 | 7,60 | 3.867.900 | 8,31 | 7,60 | 8,08 | 00:00:00 | | 2002-02-22 | 7,57 | 2.384.600 | 7,67 | 7,13 | 7,52 | 00:00:00 | | 2002-02-25 | 7,93 | 1.612.100 | 7,95 | 7,33 | 7,69 | 00:00:00 | | 2002-02-26 | 8,05 | 1.471.600 | 8,20 | 7,74 | 8,09 | 00:00:00 | | 2002-02-27 | 7,80 | 1.820.000 | 8,28 | 7,79 | 8,20 | 00:00:00 | | 2002-02-28 | 7,76 | 1.463.400 | 8,05 | 7,62 | 7,88 | 00:00:00 | | 2002-03-01 | 8,11 | 1.591.500 | 8,23 | 7,83 | 7,85 | 00:00:00 | | 2002-03-04 | 8,71 | 2.236.500 | 8,88 | 8,22 | 8,32 | 00:00:00 | | 2002-03-05 | 9,25 | 2.500.700 | 9,55 | 8,61 | 8,69 | 00:00:00 | | 2002-03-06 | 9,57 | 2.228.500 | 9,71 | 8,82 | 9,15 | 00:00:00 | | 2002-03-07 | 9,70 | 1.834.500 | 10,04 | 9,42 | 9,79 | 00:00:00 | | 2002-03-08 | 9,27 | 2.531.800 | 9,65 | 9,08 | 9,40 | 00:00:00 | | 2002-03-11 | 10,29 | 5.077.400 | 10,95 | 8,85 | 9,03 | 00:00:00 | | 2002-03-12 | 9,58 | 2.604.100 | 9,96 | 9,45 | 9,72 | 00:00:00 | | 2002-03-13 | 9,15 | 1.289.600 | 9,70 | 9,12 | 9,67 | 00:00:00 | | 2002-03-14 | 8,82 | 1.309.800 | 9,34 | 8,81 | 9,29 | 00:00:00 | | 2002-03-15 | 8,95 | 1.216.500 | 9,00 | 8,50 | 8,80 | 00:00:00 | | 2002-03-18 | 8,89 | 1.375.400 | 9,24 | 8,71 | 9,16 | 00:00:00 | | 2002-03-19 | 8,37 | 1.411.500 | 8,76 | 8,34 | 8,52 | 00:00:00 | | 2002-03-20 | 8,19 | 1.097.200 | 8,64 | 8,14 | 8,26 | 00:00:00 | | 2002-03-21 | 8,59 | 1.182.400 | 8,67 | 8,25 | 8,28 | 00:00:00 | | 2002-03-22 | 8,57 | 1.280.700 | 9,05 | 8,47 | 8,63 | 00:00:00 | | 2002-03-25 | 8,35 | 1.360.600 | 8,90 | 8,25 | 8,73 | 00:00:00 | | 2002-03-26 | 8,40 | 1.948.400 | 8,68 | 8,04 | 8,23 | 00:00:00 | | 2002-03-27 | 8,07 | 1.571.600 | 8,67 | 8,01 | 8,37 | 00:00:00 | | 2002-03-28 | 9,00 | 2.674.100 | 9,05 | 8,15 | 8,22 | 00:00:00 | | 2002-04-01 | 9,37 | 2.024.800 | 9,62 | 9,17 | 9,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
