U.S. markets closed

Ciena Corporation (CIEN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
49.45-1.04 (-2.06%)
Al cierre: 04:00PM EDT
49.25 -0.20 (-0.40%)
Fuera de horario: 07:25PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202450.3950.4649.3749.4549.451,480,200
27 mar 202449.9450.5649.7450.4950.491,296,900
26 mar 202450.0350.3749.5049.5249.521,392,100
25 mar 202450.7251.6749.7749.8149.811,402,000
22 mar 202450.3351.0549.7150.9350.931,849,600
21 mar 202450.8251.3450.2650.6950.691,397,000
20 mar 202449.7450.6249.5450.2250.221,354,700
19 mar 202449.0750.2249.0449.7449.741,409,000
18 mar 202450.0250.1449.4549.5049.501,858,100
15 mar 202450.1950.5349.1850.0250.024,335,600
14 mar 202451.3051.5450.0450.2350.231,881,600
13 mar 202451.4751.8550.9151.5651.562,765,600
12 mar 202451.7652.7851.2151.5151.512,870,500
11 mar 202454.0354.1451.4751.5451.543,007,600
08 mar 202453.0354.8652.7554.2854.283,412,600
07 mar 202453.7555.1451.2552.8452.8413,566,200
06 mar 202461.5363.0961.2761.9661.964,069,100
05 mar 202462.2162.4160.7961.1161.112,366,300
04 mar 202462.0063.2462.0062.4862.483,977,300
01 mar 202457.1461.0157.0060.8460.843,758,200
29 feb 202457.0957.2556.3056.9856.982,619,100
28 feb 202455.7956.8355.5256.6256.621,529,700
27 feb 202456.3656.5055.3556.1456.141,124,200
26 feb 202455.3756.1754.6656.1656.162,069,900
23 feb 202456.2956.2954.8255.3355.331,924,000
22 feb 202455.5156.3554.8956.3256.322,054,000
21 feb 202454.0554.4953.1754.4554.451,647,800
20 feb 202455.4655.7054.4254.4554.451,720,700
16 feb 202457.0557.0555.8955.9155.911,714,800
15 feb 202456.6957.2256.3757.0557.051,484,300
14 feb 202455.1957.5554.7157.3857.382,086,900
13 feb 202455.1055.8054.1954.6854.681,828,900
12 feb 202456.8657.7356.8656.8856.881,412,900
09 feb 202455.5057.1755.4756.7456.741,940,800
08 feb 202455.2056.3154.3555.4855.481,743,900
07 feb 202455.0755.8554.2755.7955.791,282,900
06 feb 202455.3056.2754.6454.9154.912,736,600
05 feb 202454.5455.4454.4154.7754.772,344,700
02 feb 202454.4454.7653.8154.6254.621,471,000
01 feb 202453.9454.8053.6054.0954.091,790,500
31 ene 202452.4853.8452.3753.0053.002,020,800
30 ene 202452.4453.0852.2052.8852.881,594,800
29 ene 202451.2852.8551.2852.7752.771,260,400
26 ene 202451.8652.0851.3151.4251.42823,300
25 ene 202452.0052.4451.3451.6951.691,110,400
24 ene 202451.0051.4850.6351.4351.431,677,000
23 ene 202451.4551.6450.6450.6750.671,677,200
22 ene 202452.7952.9351.8051.9151.911,355,700
19 ene 202451.5052.5751.4152.5152.511,833,100
18 ene 202451.0051.6050.3551.3351.331,595,600
17 ene 202450.1450.7749.8650.6950.691,963,500
16 ene 202449.7251.0049.5550.5850.582,570,300
12 ene 202449.9050.6649.4049.7249.722,501,600
11 ene 202448.6648.9847.7648.3848.381,121,700
10 ene 202448.1248.7347.7948.5048.501,645,100
09 ene 202447.9048.1547.0947.9047.901,916,100
08 ene 202446.2747.7346.0447.3947.391,644,300
05 ene 202445.4146.5745.2246.4346.431,737,700
04 ene 202444.3645.7444.2945.5945.591,964,600
03 ene 202444.7945.0344.4144.5844.581,225,600
02 ene 202444.5345.2744.2245.1445.141,525,900
29 dic 202344.8545.3744.6945.0145.011,545,500
28 dic 202344.2745.1844.2645.1045.101,816,800
27 dic 202344.1544.3443.9844.2544.251,321,500
26 dic 202344.0644.4343.9744.1044.101,137,300
22 dic 202344.0544.3943.7044.1744.171,148,000
21 dic 202343.7643.8843.3143.7643.761,720,800
20 dic 202343.5244.3143.1243.5843.582,622,100
19 dic 202343.3043.7242.7643.7043.702,015,500
18 dic 202343.1443.4442.2043.1143.112,268,100
15 dic 202344.4044.5643.2543.4943.493,823,700
14 dic 202344.7545.6844.3344.5744.572,162,800
13 dic 202343.4644.3343.0944.3244.322,170,800
12 dic 202344.8844.9143.4143.5843.582,811,400
11 dic 202344.5745.1844.0144.9544.952,332,700
08 dic 202346.5546.9243.5944.3544.354,527,600
07 dic 202345.0948.3644.5546.3146.315,473,300
06 dic 202346.1946.9545.7445.7645.761,995,600
05 dic 202346.7247.0145.5645.7545.751,616,700
04 dic 202346.3846.9846.2146.9546.951,272,200
01 dic 202345.7146.9945.7146.7546.751,171,000
30 nov 202345.5345.8744.7645.8545.851,752,300
29 nov 202345.6746.1045.1745.3145.31989,500
28 nov 202344.9745.4744.6045.2245.22935,100
27 nov 202345.9446.0145.1145.1845.181,131,100
24 nov 202345.7046.0845.4246.0546.05275,800
22 nov 202345.7346.1945.4945.7445.74708,800
21 nov 202344.7145.6444.5445.5245.52984,900
20 nov 202345.2845.3544.8144.9744.97873,800
17 nov 202344.4945.2044.4345.1945.191,287,600
16 nov 202344.6244.9043.8344.2244.221,512,800
15 nov 202345.9646.6645.9146.3946.391,121,200
14 nov 202344.9245.7544.8345.6745.67941,500
13 nov 202343.9144.4643.6243.9043.90841,000
10 nov 202343.3444.1442.8444.1344.13932,500
09 nov 202343.7244.1143.0543.2643.26962,900
08 nov 202343.5444.2242.8943.1643.16924,900
07 nov 202342.7943.5842.5943.0443.041,090,100
06 nov 202343.8643.9143.2243.2243.22887,400
03 nov 202343.4244.5843.3243.9043.901,481,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...