Ciena Corp

CIEN
🏛️ Alemania →
121.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 40.40 40.40 40.40 40.40 0.0M
2023-12-28 39.60 39.60 39.60 39.60 0.0M
2023-12-27 39.70 39.70 39.70 39.70 0.0M
2023-12-22 39.10 39.10 39.10 39.10 0.0M
2023-12-21 39.90 39.90 39.90 39.90 0.0M
2023-12-20 39.90 39.90 39.90 39.90 0.0M
2023-12-19 39.20 39.20 39.20 39.20 0.0M
2023-12-18 39.60 39.60 39.60 39.60 0.0M
2023-12-15 40.20 40.20 40.20 40.20 0.0M
2023-12-14 40.60 40.60 40.60 40.60 0.0M
2023-12-13 40.10 40.10 40.10 40.10 0.0M
2023-12-12 41.40 41.40 41.40 41.40 0.0M
2023-12-11 41.00 41.00 41.00 41.00 0.0M
2023-12-08 42.70 42.70 42.70 42.70 0.0M
2023-12-07 42.90 42.90 42.60 42.60 0.0M
2023-12-06 42.20 42.20 42.20 42.20 0.0M
2023-12-05 43.10 43.10 43.10 43.10 0.0M
2023-12-04 42.70 42.70 42.60 42.60 0.0M
2023-12-01 41.70 41.70 41.20 41.20 0.0M
2023-11-30 41.10 41.10 41.10 41.10 0.0M
2023-11-29 40.60 40.60 40.60 40.60 0.0M
2023-11-28 41.30 41.30 41.30 41.30 0.0M
2023-11-27 41.80 41.80 41.50 41.50 0.0M
2023-11-24 41.90 41.90 41.90 41.90 0.0M
2023-11-23 41.90 41.90 41.90 41.90 0.0M
2023-11-22 41.40 41.40 41.40 41.40 0.0M
2023-11-21 40.70 40.70 40.70 40.70 0.0M
2023-11-20 41.20 41.20 41.20 41.20 0.0M
2023-11-17 40.80 40.80 40.80 40.80 0.0M
2023-11-16 41.50 41.50 41.50 41.50 0.0M
2023-11-15 41.70 41.70 41.70 41.70 0.0M
2023-11-14 40.80 41.30 40.80 41.30 0.0M
2023-11-13 40.50 40.50 40.50 40.50 0.0M
2023-11-10 40.40 40.40 40.40 40.40 0.0M
2023-11-09 39.80 39.80 39.80 39.80 0.0M
2023-11-08 40.10 40.10 40.10 40.10 0.0M
2023-11-07 39.90 39.90 39.90 39.90 0.0M
2023-11-06 40.40 40.40 40.40 40.40 0.0M
2023-11-03 40.00 40.00 40.00 40.00 0.0M
2023-11-02 39.70 40.00 39.70 40.00 0.0M
2023-11-01 39.70 39.70 39.70 39.70 0.0M
2023-10-31 38.40 38.40 38.40 38.40 0.0M
2023-10-30 38.90 38.90 38.90 38.90 0.0M
2023-10-27 37.90 38.80 37.90 38.80 0.0M
2023-10-26 38.30 38.30 38.30 38.30 0.0M
2023-10-25 38.40 38.40 38.40 38.40 0.0M
2023-10-24 38.50 38.50 38.50 38.50 0.0M
2023-10-23 39.20 39.30 39.20 39.30 0.0M
2023-10-20 39.60 39.60 39.60 39.60 0.0M
2023-10-19 40.20 40.20 39.70 39.70 0.0M
2023-10-18 41.30 41.50 40.90 40.90 0.0M
2023-10-17 41.10 41.10 40.80 40.80 0.0M
2023-10-16 39.80 41.00 39.80 41.00 0.0M
2023-10-13 41.10 41.10 41.10 41.10 0.0M
2023-10-12 41.50 41.50 41.50 41.50 0.0M
2023-10-11 41.70 41.70 41.70 41.70 0.0M
2023-10-10 42.10 42.10 42.10 42.10 0.0M
2023-10-09 42.00 42.10 42.00 42.10 0.0M
2023-10-06 41.50 42.00 41.50 42.00 0.0M
2023-10-05 43.50 43.50 43.10 43.10 0.0M
2023-10-04 43.80 43.80 43.80 43.80 0.0M
2023-10-03 44.90 44.90 44.40 44.40 0.0M
2023-10-02 44.50 44.50 44.50 44.50 0.0M
2023-09-29 44.50 44.60 44.50 44.60 0.0M
2023-09-28 44.00 44.30 44.00 44.30 0.0M
2023-09-27 43.60 43.70 43.60 43.70 0.0M
2023-09-26 44.30 44.30 44.00 44.00 0.0M
2023-09-25 44.90 44.90 44.40 44.80 0.0M
2023-09-22 43.90 43.90 43.90 43.90 0.0M
2023-09-21 44.90 44.90 44.40 44.40 0.0M
2023-09-20 44.70 45.10 44.70 45.10 0.0M
2023-09-19 45.50 45.60 45.50 45.60 0.0M
2023-09-18 45.70 45.70 45.40 45.40 0.0M
2023-09-15 45.80 45.80 45.60 45.60 0.0M
2023-09-14 45.20 45.80 45.20 45.80 0.0M
2023-09-13 45.30 45.50 45.10 45.10 0.0M
2023-09-12 45.50 45.50 45.00 45.00 0.0M
2023-09-11 45.00 45.00 44.70 44.70 0.0M
2023-09-08 45.00 45.00 45.00 45.00 0.0M
2023-09-07 44.80 44.80 44.80 44.80 0.0M
2023-09-06 44.70 44.70 44.70 44.70 0.0M
2023-09-05 45.00 45.00 45.00 45.00 0.0M
2023-09-04 45.00 45.00 45.00 45.00 0.0M
2023-09-01 46.10 46.10 46.10 46.10 0.0M
2023-08-31 40.00 45.00 40.00 44.80 0.0M
2023-08-30 39.30 39.30 39.30 39.30 0.0M
2023-08-29 38.90 38.90 38.90 38.90 0.0M
2023-08-28 38.40 38.60 38.40 38.60 0.0M
2023-08-25 37.90 38.30 37.90 38.30 0.0M
2023-08-24 39.10 39.10 39.10 39.10 0.0M
2023-08-23 38.00 38.00 38.00 38.00 0.0M
2023-08-22 37.60 38.30 37.60 38.30 0.0M
2023-08-21 37.80 37.80 37.60 37.60 0.0M
2023-08-18 37.10 37.10 37.10 37.10 0.0M
2023-08-17 37.10 37.10 37.10 37.10 0.0M
2023-08-16 38.40 38.40 38.40 38.40 0.0M
2023-08-15 38.50 38.50 38.20 38.20 0.0M
2023-08-14 37.90 38.10 37.90 38.10 0.0M
2023-08-11 37.80 37.80 37.70 37.70 0.0M
2023-08-10 37.20 37.80 37.20 37.80 0.0M
2023-08-09 37.80 37.80 37.80 37.80 0.0M
2023-08-08 37.70 37.70 37.50 37.50 0.0M
2023-08-07 37.90 37.90 37.70 37.70 0.0M
2023-08-04 37.50 37.50 37.10 37.10 0.0M
2023-08-03 38.00 38.10 37.50 37.50 0.0M
2023-08-02 37.90 37.90 37.60 37.60 0.0M
2023-08-01 38.40 38.70 38.40 38.70 0.0M
2023-07-31 37.50 37.60 37.50 37.60 0.0M
2023-07-28 38.70 38.70 38.40 38.40 0.0M
2023-07-27 38.40 39.20 38.40 39.20 0.0M
2023-07-26 38.60 38.60 38.60 38.60 0.0M
2023-07-25 38.00 38.00 37.70 37.70 0.0M
2023-07-24 37.60 38.00 37.60 38.00 0.0M
2023-07-21 37.70 38.00 37.70 38.00 0.0M
2023-07-20 37.40 37.70 37.10 37.70 0.0M
2023-07-19 36.90 36.90 36.90 36.90 0.0M
2023-07-18 36.70 36.70 36.60 36.60 0.0M
2023-07-17 36.70 37.10 36.70 36.90 0.0M
2023-07-14 38.60 38.80 36.40 36.40 0.0M
2023-07-13 39.00 39.00 39.00 39.00 0.0M
2023-07-12 39.60 39.60 39.60 39.60 0.0M
2023-07-11 39.30 39.30 39.30 39.30 0.0M
2023-07-10 39.30 39.30 39.30 39.30 0.0M
2023-07-07 38.70 38.70 38.70 38.70 0.0M
2023-07-06 39.20 39.20 39.20 39.20 0.0M
2023-07-05 38.70 38.70 38.70 38.70 0.0M
2023-07-04 38.70 38.70 38.70 38.70 0.0M
2023-07-03 38.70 39.00 38.70 39.00 0.0M
2023-06-30 38.90 38.90 38.90 38.90 0.0M
2023-06-29 38.20 38.80 38.20 38.80 0.0M
2023-06-28 37.30 37.90 37.30 37.90 0.0M
2023-06-27 37.20 37.90 37.20 37.90 0.0M
2023-06-26 37.30 37.60 37.30 37.60 0.0M
2023-06-23 38.40 38.40 37.50 37.50 0.0M
2023-06-22 38.00 38.00 38.00 38.00 0.0M
2023-06-21 39.40 39.40 39.40 39.40 0.0M
2023-06-20 40.30 40.30 40.20 40.20 0.0M
2023-06-19 40.30 40.30 40.30 40.30 0.0M
2023-06-16 40.20 40.20 40.20 40.20 0.0M
2023-06-15 40.70 40.70 40.70 40.70 0.0M
2023-06-14 38.70 38.70 38.60 38.60 0.0M
2023-06-13 38.20 39.00 38.20 38.90 0.0M
2023-06-12 38.00 38.20 38.00 38.20 0.0M
2023-06-09 39.20 39.30 38.30 38.30 0.0M
2023-06-08 40.00 40.00 40.00 40.00 0.0M
2023-06-07 39.60 40.20 39.60 40.20 0.0M
2023-06-06 44.00 44.00 44.00 44.00 0.0M
2023-06-05 44.70 44.70 44.70 44.70 0.0M
2023-06-02 43.40 44.10 43.40 44.10 0.0M
2023-06-01 43.20 43.40 43.20 43.40 0.0M
2023-05-31 44.50 44.50 44.10 44.10 0.0M
2023-05-30 44.70 45.40 44.70 45.40 0.0M
2023-05-29 44.10 44.10 44.10 44.10 0.0M
2023-05-26 41.70 41.80 41.70 41.80 0.0M
2023-05-25 41.50 41.50 41.50 41.50 0.0M
2023-05-24 41.70 41.70 41.40 41.40 0.0M
2023-05-23 41.80 42.20 41.80 42.20 0.0M
2023-05-22 41.00 41.50 41.00 41.50 0.0M
2023-05-19 41.20 41.40 41.20 41.40 0.0M
2023-05-18 41.00 41.00 41.00 41.00 0.0M
2023-05-17 39.80 39.90 39.80 39.90 0.0M
2023-05-16 40.40 40.40 40.00 40.00 0.0M
2023-05-15 39.80 39.90 39.70 39.90 0.0M
2023-05-12 39.50 39.70 39.50 39.70 0.0M
2023-05-11 39.50 39.70 39.50 39.50 0.0M
2023-05-10 39.10 39.60 39.10 39.50 0.0M
2023-05-09 39.60 39.60 39.10 39.10 0.0M
2023-05-08 39.70 39.70 39.60 39.70 0.0M
2023-05-05 39.50 40.10 39.50 39.50 0.0M
2023-05-04 39.80 39.80 39.80 39.80 0.0M
2023-05-03 40.00 40.50 40.00 40.50 0.0M
2023-05-02 41.60 42.00 41.40 41.40 0.0M
2023-04-28 41.50 41.60 41.50 41.60 0.0M
2023-04-27 40.40 41.10 40.30 41.10 0.0M
2023-04-26 40.90 40.90 40.50 40.50 0.0M
2023-04-25 41.80 42.10 41.20 41.20 0.0M
2023-04-24 42.30 42.30 41.80 41.90 0.0M
2023-04-21 42.20 42.20 42.20 42.20 0.0M
2023-04-20 42.50 42.50 42.30 42.30 0.0M
2023-04-19 43.60 43.60 43.60 43.60 0.0M
2023-04-18 45.10 45.10 45.00 45.00 0.0M
2023-04-17 46.40 46.40 45.80 46.00 0.0M
2023-04-14 46.50 47.00 46.50 47.00 0.0M
2023-04-13 46.50 46.50 46.20 46.20 0.0M
2023-04-12 46.70 46.80 46.70 46.80 0.0M
2023-04-11 47.40 47.40 47.40 47.40 0.0M
2023-04-06 45.10 45.10 45.10 45.10 0.0M
2023-04-05 47.30 47.60 47.30 47.60 0.0M
2023-04-04 47.70 47.70 47.30 47.30 0.0M
2023-04-03 48.30 48.30 48.00 48.00 0.0M
2023-03-31 47.53 47.53 47.33 47.33 0.0M
2023-03-30 47.15 47.15 47.14 47.14 0.0M
2023-03-29 47.01 47.01 46.21 46.21 0.0M
2023-03-28 45.50 47.59 45.50 47.59 0.0M
2023-03-27 45.62 45.62 45.30 45.30 0.0M
2023-03-24 45.18 45.26 45.18 45.26 0.0M
2023-03-23 44.60 44.60 44.60 44.60 0.0M
2023-03-22 47.46 47.46 47.46 47.46 0.0M
2023-03-21 46.70 46.70 46.70 46.70 0.0M
2023-03-20 46.00 46.00 46.00 46.00 0.0M
2023-03-17 47.49 47.49 47.32 47.32 0.0M
2023-03-16 46.72 46.72 46.55 46.55 0.0M
2023-03-15 46.99 47.37 46.99 47.37 0.0M
2023-03-14 46.30 48.30 46.30 47.90 0.0M
2023-03-13 46.66 46.66 45.14 45.14 0.0M
2023-03-10 46.00 46.26 46.00 46.26 0.0M
2023-03-09 47.66 48.50 47.66 48.49 0.0M
2023-03-08 46.29 46.95 46.29 46.95 0.0M
2023-03-07 47.05 48.80 47.05 47.57 0.0M
2023-03-06 45.90 48.37 45.90 47.44 0.0M
2023-03-03 45.35 46.40 45.35 46.18 0.0M
2023-03-02 45.28 45.37 45.21 45.37 0.0M
2023-03-01 44.82 45.28 44.75 45.28 0.0M
2023-02-28 43.22 45.45 43.22 45.45 0.0M
2023-02-27 43.23 43.88 43.23 43.88 0.0M
2023-02-24 44.69 44.69 44.41 44.41 0.0M
2023-02-23 44.78 45.98 44.78 45.98 0.0M
2023-02-22 44.60 44.93 44.60 44.93 0.0M
2023-02-21 44.03 44.69 44.03 44.69 0.0M
2023-02-20 44.44 44.44 44.27 44.27 0.0M
2023-02-17 44.76 44.76 44.76 44.76 0.0M
2023-02-16 45.09 45.09 44.88 44.88 0.0M
2023-02-15 45.03 45.78 45.03 45.78 0.0M
2023-02-14 45.67 45.67 45.67 45.67 0.0M
2023-02-13 44.79 45.62 44.79 45.62 0.0M
2023-02-10 44.75 45.09 44.75 45.09 0.0M
2023-02-09 45.97 46.18 45.97 46.18 0.0M
2023-02-08 46.16 46.82 46.04 46.04 0.0M
2023-02-07 45.56 45.84 45.56 45.84 0.0M
2023-02-06 45.91 46.08 45.91 46.08 0.0M
2023-02-03 46.43 46.43 46.23 46.23 0.0M
2023-02-02 47.12 47.78 47.12 47.78 0.0M
2023-02-01 47.17 47.17 46.91 46.91 0.0M
2023-01-31 46.16 46.99 46.16 46.99 0.0M
2023-01-30 46.25 46.69 46.25 46.69 0.0M
2023-01-27 46.25 46.84 46.25 46.84 0.0M
2023-01-26 45.45 46.20 45.43 46.20 0.0M
2023-01-25 45.48 45.61 45.48 45.61 0.0M
2023-01-24 46.43 46.52 46.42 46.52 0.0M
2023-01-23 45.49 46.86 45.49 46.86 0.0M
2023-01-20 45.69 46.76 45.64 45.69 0.0M
2023-01-19 46.47 46.73 46.47 46.73 0.0M
2023-01-18 46.71 48.24 46.71 47.19 0.0M
2023-01-17 47.60 47.63 47.04 47.41 0.0M
2023-01-16 46.43 47.89 46.43 47.81 0.0M
2023-01-13 46.21 47.03 46.21 47.03 0.0M
2023-01-12 46.91 47.54 46.91 47.54 0.0M
2023-01-11 47.53 48.34 47.53 48.15 0.0M
2023-01-10 47.63 47.94 47.62 47.94 0.0M
2023-01-09 47.49 47.49 47.49 47.49 0.0M
2023-01-06 46.27 46.27 46.27 46.27 0.0M
2023-01-05 46.10 46.10 46.05 46.05 0.0M
2023-01-04 47.17 47.17 47.17 47.17 0.0M
2023-01-03 47.21 48.32 47.21 48.32 0.0M
2023-01-02 47.03 47.03 47.03 47.03 0.0M