|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 4,70 | 1.232.400 | 4,84 | 4,06 | 4,21 | 00:00:00 | | 2002-07-25 | 4,13 | 998.600 | 4,63 | 4,07 | 4,44 | 00:00:00 | | 2002-07-26 | 4,03 | 850.600 | 4,24 | 3,95 | 4,23 | 00:00:00 | | 2002-07-29 | 4,25 | 777.800 | 4,41 | 4,06 | 4,22 | 00:00:00 | | 2002-07-30 | 4,21 | 950.500 | 4,37 | 4,04 | 4,20 | 00:00:00 | | 2002-07-31 | 4,03 | 1.344.900 | 4,35 | 3,90 | 4,16 | 00:00:00 | | 2002-08-01 | 3,80 | 942.200 | 4,07 | 3,75 | 4,04 | 00:00:00 | | 2002-08-02 | 3,75 | 1.094.600 | 3,92 | 3,38 | 3,75 | 00:00:00 | | 2002-08-05 | 3,60 | 708.600 | 3,80 | 3,51 | 3,74 | 00:00:00 | | 2002-08-06 | 3,99 | 723.600 | 4,07 | 3,73 | 3,76 | 00:00:00 | | 2002-08-07 | 4,09 | 822.600 | 4,35 | 3,73 | 4,35 | 00:00:00 | | 2002-08-08 | 4,24 | 735.600 | 4,30 | 3,90 | 4,10 | 00:00:00 | | 2002-08-09 | 4,04 | 690.100 | 4,15 | 3,97 | 4,10 | 00:00:00 | | 2002-08-12 | 3,79 | 724.800 | 4,05 | 3,69 | 3,97 | 00:00:00 | | 2002-08-13 | 3,66 | 913.100 | 4,04 | 3,58 | 3,78 | 00:00:00 | | 2002-08-14 | 4,19 | 794.600 | 4,29 | 3,70 | 3,72 | 00:00:00 | | 2002-08-15 | 4,08 | 632.400 | 4,30 | 3,93 | 4,29 | 00:00:00 | | 2002-08-16 | 4,19 | 649.000 | 4,36 | 3,95 | 4,00 | 00:00:00 | | 2002-08-19 | 4,30 | 626.500 | 4,38 | 4,16 | 4,20 | 00:00:00 | | 2002-08-20 | 4,31 | 710.600 | 4,38 | 4,15 | 4,24 | 00:00:00 | | 2002-08-21 | 4,49 | 1.006.100 | 4,49 | 4,18 | 4,36 | 00:00:00 | | 2002-08-22 | 4,12 | 2.079.100 | 4,59 | 4,02 | 4,08 | 00:00:00 | | 2002-08-23 | 4,16 | 945.600 | 4,31 | 3,97 | 4,03 | 00:00:00 | | 2002-08-26 | 4,39 | 2.109.500 | 4,59 | 4,25 | 4,42 | 00:00:00 | | 2002-08-27 | 4,76 | 2.061.900 | 4,90 | 4,42 | 4,52 | 00:00:00 | | 2002-08-28 | 4,17 | 1.222.600 | 4,63 | 4,15 | 4,59 | 00:00:00 | | 2002-08-29 | 4,26 | 890.900 | 4,37 | 4,10 | 4,14 | 00:00:00 | | 2002-08-30 | 4,05 | 566.700 | 4,28 | 4,04 | 4,20 | 00:00:00 | | 2002-09-03 | 3,73 | 1.183.800 | 4,04 | 3,69 | 4,04 | 00:00:00 | | 2002-09-04 | 3,94 | 947.400 | 4,06 | 3,67 | 3,74 | 00:00:00 | | 2002-09-05 | 3,80 | 668.000 | 3,87 | 3,74 | 3,83 | 00:00:00 | | 2002-09-06 | 3,95 | 714.800 | 4,04 | 3,88 | 3,88 | 00:00:00 | | 2002-09-09 | 3,86 | 531.600 | 3,97 | 3,75 | 3,89 | 00:00:00 | | 2002-09-10 | 3,98 | 557.200 | 4,18 | 3,79 | 3,87 | 00:00:00 | | 2002-09-11 | 4,30 | 1.177.000 | 4,33 | 4,03 | 4,04 | 00:00:00 | | 2002-09-12 | 4,15 | 583.600 | 4,27 | 4,10 | 4,20 | 00:00:00 | | 2002-09-13 | 4,12 | 688.600 | 4,20 | 4,00 | 4,07 | 00:00:00 | | 2002-09-16 | 3,88 | 548.400 | 4,14 | 3,84 | 4,11 | 00:00:00 | | 2002-09-17 | 3,89 | 802.800 | 4,17 | 3,85 | 4,00 | 00:00:00 | | 2002-09-18 | 3,66 | 684.800 | 3,91 | 3,63 | 3,88 | 00:00:00 | | 2002-09-19 | 3,39 | 986.400 | 3,65 | 3,38 | 3,61 | 00:00:00 | | 2002-09-20 | 3,49 | 1.189.400 | 3,61 | 3,30 | 3,57 | 00:00:00 | | 2002-09-23 | 3,44 | 743.900 | 3,59 | 3,42 | 3,43 | 00:00:00 | | 2002-09-24 | 3,45 | 702.300 | 3,63 | 3,36 | 3,41 | 00:00:00 | | 2002-09-25 | 3,86 | 1.215.900 | 3,95 | 3,53 | 3,55 | 00:00:00 | | 2002-09-26 | 3,46 | 915.500 | 3,94 | 3,40 | 3,92 | 00:00:00 | | 2002-09-27 | 3,18 | 2.005.000 | 3,45 | 2,93 | 3,44 | 00:00:00 | | 2002-09-30 | 2,97 | 1.142.400 | 3,11 | 2,91 | 3,03 | 00:00:00 | | 2002-10-01 | 3,04 | 1.083.500 | 3,13 | 2,75 | 3,10 | 00:00:00 | | 2002-10-02 | 2,60 | 1.425.200 | 2,99 | 2,49 | 2,98 | 00:00:00 | | 2002-10-03 | 2,51 | 1.054.100 | 2,66 | 2,46 | 2,59 | 00:00:00 | | 2002-10-04 | 2,46 | 551.600 | 2,64 | 2,46 | 2,53 | 00:00:00 | | 2002-10-07 | 2,45 | 762.700 | 2,58 | 2,41 | 2,45 | 00:00:00 | | 2002-10-08 | 2,69 | 824.200 | 2,69 | 2,44 | 2,50 | 00:00:00 | | 2002-10-09 | 2,57 | 815.700 | 2,69 | 2,50 | 2,58 | 00:00:00 | | 2002-10-10 | 2,73 | 822.500 | 2,76 | 2,52 | 2,57 | 00:00:00 | | 2002-10-11 | 2,65 | 836.100 | 2,91 | 2,62 | 2,90 | 00:00:00 | | 2002-10-14 | 2,76 | 396.700 | 2,76 | 2,56 | 2,58 | 00:00:00 | | 2002-10-15 | 2,97 | 837.000 | 3,00 | 2,79 | 2,90 | 00:00:00 | | 2002-10-16 | 2,75 | 635.700 | 2,95 | 2,66 | 2,80 | 00:00:00 | | 2002-10-17 | 2,85 | 776.600 | 2,93 | 2,72 | 2,88 | 00:00:00 | | 2002-10-18 | 2,74 | 626.500 | 2,84 | 2,62 | 2,77 | 00:00:00 | | 2002-10-21 | 2,79 | 648.500 | 2,83 | 2,64 | 2,69 | 00:00:00 | | 2002-10-22 | 3,16 | 1.167.100 | 3,24 | 2,65 | 2,75 | 00:00:00 | | 2002-10-23 | 3,46 | 1.411.300 | 3,49 | 3,10 | 3,10 | 00:00:00 | | 2002-10-24 | 3,71 | 1.628.600 | 3,98 | 3,46 | 3,50 | 00:00:00 | | 2002-10-25 | 3,71 | 623.900 | 3,90 | 3,52 | 3,57 | 00:00:00 | | 2002-10-28 | 3,58 | 714.400 | 3,88 | 3,50 | 3,87 | 00:00:00 | | 2002-10-29 | 3,21 | 903.900 | 3,68 | 3,02 | 3,57 | 00:00:00 | | 2002-10-30 | 3,51 | 1.343.200 | 3,68 | 3,14 | 3,27 | 00:00:00 | | 2002-10-31 | 3,68 | 1.260.200 | 3,85 | 3,58 | 3,59 | 00:00:00 | | 2002-11-01 | 4,38 | 2.751.100 | 4,49 | 3,49 | 3,67 | 00:00:00 | | 2002-11-04 | 4,08 | 3.269.500 | 4,75 | 3,91 | 4,67 | 00:00:00 | | 2002-11-05 | 4,09 | 1.013.200 | 4,31 | 3,96 | 3,97 | 00:00:00 | | 2002-11-06 | 4,31 | 1.218.100 | 4,42 | 4,16 | 4,38 | 00:00:00 | | 2002-11-07 | 4,05 | 688.700 | 4,30 | 3,99 | 4,15 | 00:00:00 | | 2002-11-08 | 3,95 | 595.400 | 4,18 | 3,87 | 4,06 | 00:00:00 | | 2002-11-11 | 3,50 | 880.700 | 3,93 | 3,49 | 3,93 | 00:00:00 | | 2002-11-12 | 3,72 | 647.600 | 3,85 | 3,60 | 3,64 | 00:00:00 | | 2002-11-13 | 4,10 | 1.330.300 | 4,21 | 3,63 | 3,68 | 00:00:00 | | 2002-11-14 | 4,87 | 2.265.600 | 4,90 | 4,25 | 4,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
