Ciena Corp

CIEN
🏛️ Alemania →
120.65
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
2024-12-30 82.44 83.04 81.50 81.50 0.0M
2024-12-27 84.76 85.16 82.62 83.02 0.0M
2024-12-23 84.74 84.74 83.10 84.34 0.0M
2024-12-20 81.42 85.60 81.40 84.50 0.0M
2024-12-19 80.40 82.34 80.40 81.52 0.0M
2024-12-18 83.72 84.46 81.42 81.42 0.0M
2024-12-17 86.28 86.28 83.70 83.70 0.0M
2024-12-16 86.04 86.90 84.92 86.36 0.0M
2024-12-13 81.50 86.52 80.48 84.72 0.0M
2024-12-12 69.86 83.90 66.00 80.66 0.0M
2024-12-11 67.32 70.42 62.00 70.38 0.0M
2024-12-10 69.30 69.30 67.90 67.90 0.0M
2024-12-09 69.40 70.26 69.40 69.74 0.0M
2024-12-06 68.00 69.38 68.00 69.38 0.0M
2024-12-05 69.68 69.88 68.42 68.42 0.0M
2024-12-04 67.56 69.64 67.56 69.64 0.0M
2024-12-03 67.00 67.64 67.00 67.64 0.0M
2024-12-02 65.82 66.90 65.82 66.90 0.0M
2024-11-29 65.36 66.14 65.36 66.14 0.0M
2024-11-28 65.50 65.50 64.80 64.80 0.0M
2024-11-27 66.82 67.48 65.00 65.00 0.0M
2024-11-26 66.84 66.84 66.84 66.84 0.0M
2024-11-25 67.74 68.90 67.34 67.96 0.0M
2024-11-22 65.18 67.16 65.18 67.16 0.0M
2024-11-21 63.26 65.74 63.06 65.74 0.0M
2024-11-20 63.94 63.94 63.24 63.24 0.0M
2024-11-19 63.58 63.58 63.58 63.58 0.0M
2024-11-18 63.28 63.28 62.14 62.28 0.0M
2024-11-15 65.34 65.66 63.96 63.96 0.0M
2024-11-14 67.80 67.80 66.50 66.76 0.0M
2024-11-13 66.48 68.10 66.48 68.10 0.0M
2024-11-12 67.46 67.46 66.26 66.80 0.0M
2024-11-11 66.94 68.98 66.94 67.58 0.0M
2024-11-08 65.58 67.06 64.60 66.72 0.0M
2024-11-07 64.06 65.50 64.06 65.50 0.0M
2024-11-06 62.12 64.02 62.12 63.92 0.0M
2024-11-05 57.94 58.36 57.94 58.36 0.0M
2024-11-04 58.48 58.60 58.42 58.60 0.0M
2024-11-01 58.30 58.74 58.30 58.74 0.0M
2024-10-31 58.82 58.82 58.78 58.78 0.0M
2024-10-30 60.10 60.12 60.00 60.10 0.0M
2024-10-29 59.18 59.18 58.66 58.68 0.0M
2024-10-28 59.46 59.60 56.00 59.24 0.0M
2024-10-25 60.78 60.90 59.30 59.30 0.0M
2024-10-24 61.40 62.20 60.56 60.84 0.0M
2024-10-23 61.58 61.88 60.76 61.12 0.0M
2024-10-22 60.94 61.54 60.50 61.54 0.0M
2024-10-21 59.74 61.00 59.74 60.70 0.0M
2024-10-18 61.30 61.30 60.62 61.00 0.0M
2024-10-17 61.64 61.72 61.44 61.72 0.0M
2024-10-16 60.36 61.18 60.36 61.18 0.0M
2024-10-15 61.64 61.82 60.40 60.40 0.0M
2024-10-14 62.92 63.34 61.84 62.12 0.0M
2024-10-11 62.12 63.48 62.12 63.48 0.0M
2024-10-10 61.90 62.50 61.14 62.50 0.0M
2024-10-09 59.00 62.00 59.00 61.72 0.0M
2024-10-08 58.80 59.64 58.80 59.64 0.0M
2024-10-07 60.58 60.72 57.74 57.74 0.0M
2024-10-04 59.18 60.64 58.78 60.58 0.0M
2024-10-03 59.26 60.00 59.06 60.00 0.0M
2024-10-02 55.16 59.96 55.16 59.82 0.0M
2024-10-01 55.48 55.48 53.82 53.88 0.0M
2024-09-30 54.98 55.34 54.36 55.08 0.0M
2024-09-27 55.68 55.68 54.98 55.28 0.0M
2024-09-26 55.58 56.32 54.94 56.24 0.0M
2024-09-25 53.64 55.00 53.52 54.64 0.0M
2024-09-24 55.36 55.50 54.32 54.80 0.0M
2024-09-23 53.90 55.62 53.90 55.38 0.0M
2024-09-20 50.80 52.68 50.80 52.68 0.0M
2024-09-19 51.26 52.00 51.26 51.82 0.0M
2024-09-18 50.64 50.64 50.58 50.58 0.0M
2024-09-17 50.76 51.26 50.74 50.74 0.0M
2024-09-16 50.22 50.68 50.12 50.68 0.0M
2024-09-13 49.45 50.50 49.45 50.14 0.0M
2024-09-12 48.29 48.50 48.29 48.50 0.0M
2024-09-11 47.41 47.86 47.00 47.83 0.0M
2024-09-10 46.22 48.44 46.13 48.10 0.0M
2024-09-09 46.38 46.47 46.38 46.47 0.0M
2024-09-06 46.22 47.80 46.22 46.42 0.0M
2024-09-05 49.42 49.42 48.99 48.99 0.0M
2024-09-04 50.00 53.24 47.80 49.84 0.0M
2024-09-03 51.68 52.30 50.10 50.10 0.0M
2024-09-02 51.86 51.86 51.74 51.74 0.0M
2024-08-30 51.58 51.68 50.68 50.68 0.0M
2024-08-29 51.72 52.62 51.30 51.30 0.0M
2024-08-28 50.86 50.88 50.74 50.74 0.0M
2024-08-27 50.64 51.02 50.18 51.02 0.0M
2024-08-26 50.22 51.08 50.22 50.86 0.0M
2024-08-23 49.33 50.22 48.95 50.22 0.0M
2024-08-22 49.11 49.79 49.11 49.30 0.0M
2024-08-21 49.80 49.80 49.03 49.03 0.0M
2024-08-20 48.47 48.85 48.47 48.85 0.0M
2024-08-19 48.51 48.51 48.51 48.51 0.0M
2024-08-16 49.39 49.73 49.14 49.20 0.0M
2024-08-15 46.60 49.68 46.55 48.89 0.0M
2024-08-14 45.10 45.10 45.10 45.10 0.0M
2024-08-13 44.43 45.00 44.43 45.00 0.0M
2024-08-12 44.51 44.86 44.50 44.86 0.0M
2024-08-09 44.32 44.48 43.82 43.89 0.0M
2024-08-08 44.04 44.50 44.04 44.50 0.0M
2024-08-07 43.62 44.00 43.26 44.00 0.0M
2024-08-06 42.04 43.24 41.93 43.24 0.0M
2024-08-05 42.00 42.18 40.84 42.18 0.0M
2024-08-02 46.93 46.93 44.00 44.00 0.0M
2024-08-01 49.37 49.37 47.28 47.28 0.0M
2024-07-31 48.04 48.99 48.04 48.99 0.0M
2024-07-30 46.17 47.00 46.17 47.00 0.0M
2024-07-29 46.50 46.50 46.50 46.50 0.0M
2024-07-26 46.07 46.50 46.07 46.27 0.0M
2024-07-25 45.67 45.67 45.41 45.41 0.0M
2024-07-24 46.53 47.05 46.53 47.05 0.0M
2024-07-23 46.34 47.17 45.91 47.08 0.0M
2024-07-22 45.33 45.57 45.33 45.57 0.0M
2024-07-18 45.70 45.70 45.67 45.67 0.0M
2024-07-17 46.77 47.06 46.15 46.39 0.0M
2024-07-16 44.46 47.50 44.46 47.50 0.0M
2024-07-15 44.70 44.81 44.44 44.81 0.0M
2024-07-12 44.23 45.04 44.23 44.64 0.0M
2024-07-11 43.93 44.04 43.93 44.04 0.0M
2024-07-10 43.04 43.10 43.04 43.10 0.0M
2024-07-09 44.75 44.81 43.86 43.86 0.0M
2024-07-08 43.36 43.36 42.93 42.96 0.0M
2024-07-05 42.89 43.00 42.89 43.00 0.0M
2024-07-03 43.69 43.69 43.29 43.65 0.0M
2024-07-02 44.57 44.57 44.13 44.17 0.0M
2024-07-01 45.11 45.11 44.14 44.14 0.0M
2024-06-28 45.49 45.49 45.10 45.10 0.0M
2024-06-27 45.00 45.00 44.97 44.97 0.0M
2024-06-26 44.27 44.50 44.17 44.50 0.0M
2024-06-25 43.80 44.05 43.70 44.05 0.0M
2024-06-24 45.52 45.52 44.10 45.07 0.0M
2024-06-21 43.69 44.56 43.69 44.56 0.0M
2024-06-20 43.51 43.55 43.27 43.55 0.0M
2024-06-18 43.66 44.17 42.97 42.97 0.0M
2024-06-17 43.93 43.93 43.03 43.03 0.0M
2024-06-14 44.92 44.92 43.62 43.69 0.0M
2024-06-13 45.30 45.40 44.83 45.14 0.0M
2024-06-12 44.00 44.77 44.00 44.77 0.0M
2024-06-11 42.32 42.32 42.30 42.30 0.0M
2024-06-10 42.29 42.51 41.86 42.51 0.0M
2024-06-07 44.80 44.80 42.53 42.53 0.0M
2024-06-06 44.50 48.93 44.00 44.92 0.0M
2024-06-05 43.25 44.59 43.25 44.29 0.0M
2024-06-04 43.73 43.73 43.73 43.73 0.0M
2024-06-03 44.29 44.71 44.29 44.31 0.0M
2024-05-30 45.63 45.63 43.93 43.93 0.0M
2024-05-29 45.12 45.12 45.12 45.12 0.0M
2024-05-28 44.99 45.62 44.87 45.62 0.0M
2024-05-27 45.14 45.20 45.02 45.20 0.0M
2024-05-24 45.29 45.30 45.29 45.30 0.0M
2024-05-23 46.34 46.34 45.46 45.46 0.0M
2024-05-22 46.00 46.00 45.46 45.46 0.0M
2024-05-21 45.00 45.00 44.99 44.99 0.0M
2024-05-20 44.76 44.76 44.51 44.51 0.0M
2024-05-16 45.18 45.48 45.11 45.11 0.0M
2024-05-15 45.20 45.20 44.77 44.77 0.0M
2024-05-14 44.87 45.36 44.87 45.33 0.0M
2024-05-13 45.43 45.67 45.22 45.22 0.0M
2024-05-10 45.22 45.53 45.22 45.28 0.0M
2024-05-09 45.52 45.52 45.08 45.08 0.0M
2024-05-08 45.20 45.90 45.20 45.66 0.0M
2024-05-07 45.42 45.60 45.42 45.60 0.0M
2024-05-06 44.22 45.37 44.22 45.37 0.0M
2024-05-03 44.31 44.54 44.28 44.33 0.0M
2024-05-02 43.71 43.77 43.44 43.77 0.0M
2024-04-30 43.34 43.81 43.34 43.81 0.0M
2024-04-29 43.41 43.43 43.41 43.43 0.0M
2024-04-26 42.88 43.66 42.88 43.66 0.0M
2024-04-24 42.38 42.38 42.10 42.14 0.0M
2024-04-23 41.35 41.35 41.14 41.17 0.0M
2024-04-22 41.00 41.23 40.85 41.12 0.0M
2024-04-19 40.54 41.02 40.54 40.94 0.0M
2024-04-18 41.95 41.95 40.87 41.00 0.0M
2024-04-17 42.14 42.18 42.14 42.18 0.0M
2024-04-16 41.55 42.04 41.55 42.04 0.0M
2024-04-15 43.20 43.20 41.71 41.79 0.0M
2024-04-12 44.00 44.00 42.66 42.91 0.0M
2024-04-11 43.63 43.63 43.61 43.61 0.0M
2024-04-10 43.74 43.74 43.60 43.60 0.0M
2024-04-09 43.84 43.86 43.84 43.86 0.0M
2024-04-08 43.69 44.01 43.69 43.79 0.0M
2024-04-05 43.86 44.00 43.83 43.83 0.0M
2024-04-04 44.76 44.76 43.87 43.87 0.0M
2024-04-03 45.21 45.21 45.02 45.02 0.0M
2024-04-02 45.58 45.99 44.85 44.85 0.0M
2024-03-28 46.70 46.70 45.90 45.90 0.0M
2024-03-27 45.80 46.30 45.80 46.30 0.0M
2024-03-26 45.90 46.20 45.70 46.00 0.0M
2024-03-25 47.20 47.20 46.30 46.30 0.0M
2024-03-22 46.90 46.90 46.00 46.00 0.0M
2024-03-21 46.30 47.20 46.30 47.20 0.0M
2024-03-20 45.60 46.00 45.60 45.90 0.0M
2024-03-19 45.40 46.00 45.30 46.00 0.0M
2024-03-18 45.90 46.20 45.60 45.70 0.0M
2024-03-15 46.10 46.30 45.40 45.80 0.0M
2024-03-14 47.10 47.40 45.90 45.90 0.0M
2024-03-13 47.10 47.10 46.50 47.00 0.0M
2024-03-12 47.10 48.00 47.10 47.10 0.0M
2024-03-11 49.40 49.40 47.30 47.40 0.0M
2024-03-08 48.20 49.70 47.90 49.70 0.0M
2024-03-07 56.60 57.00 47.40 47.40 0.0M
2024-03-06 56.40 57.80 55.80 56.80 0.0M
2024-03-05 57.20 57.80 56.00 56.00 0.0M
2024-03-04 56.00 58.00 55.80 57.60 0.0M
2024-03-01 53.00 56.00 52.80 56.00 0.0M
2024-02-29 52.40 52.60 52.40 52.40 0.0M
2024-02-28 51.60 52.40 51.60 52.00 0.0M
2024-02-27 51.60 51.80 51.00 51.60 0.0M
2024-02-26 51.00 51.60 50.20 51.60 0.0M
2024-02-23 52.20 52.20 50.60 51.20 0.0M
2024-02-22 50.80 52.00 50.80 52.00 0.0M
2024-02-21 50.40 50.40 49.20 50.20 0.0M
2024-02-20 51.20 51.20 50.20 50.20 0.0M
2024-02-19 51.00 51.40 51.00 51.20 0.0M
2024-02-16 53.00 53.20 51.80 51.80 0.0M
2024-02-15 52.40 52.80 52.20 52.80 0.0M
2024-02-14 51.00 53.60 51.00 53.60 0.0M
2024-02-13 52.40 52.40 50.60 50.80 0.0M
2024-02-12 52.40 53.40 52.40 53.20 0.0M
2024-02-09 51.40 52.80 51.40 52.80 0.0M
2024-02-08 52.00 52.20 50.80 51.60 0.0M
2024-02-07 51.00 51.40 50.80 51.40 0.0M
2024-02-06 51.20 52.00 51.00 51.60 0.0M
2024-02-05 50.60 51.40 50.40 51.40 0.0M
2024-02-02 50.40 50.40 50.40 50.40 0.0M
2024-02-01 49.20 50.40 49.20 50.40 0.0M
2024-01-31 48.30 49.50 48.10 49.20 0.0M
2024-01-30 48.60 48.90 48.60 48.90 0.0M
2024-01-29 47.30 48.20 47.30 48.20 0.0M
2024-01-26 47.60 47.60 47.30 47.30 0.0M
2024-01-25 47.00 47.70 47.00 47.50 0.0M
2024-01-24 46.80 47.00 46.70 47.00 0.0M
2024-01-23 47.70 48.10 47.30 47.50 0.0M
2024-01-22 48.30 48.60 47.80 47.80 0.0M
2024-01-19 47.20 48.00 47.20 48.00 0.0M
2024-01-18 46.50 47.40 46.40 47.40 0.0M
2024-01-17 46.40 46.60 46.10 46.40 0.0M
2024-01-16 44.90 46.80 44.90 46.60 0.0M
2024-01-15 45.60 45.80 45.20 45.20 0.0M
2024-01-12 44.70 45.80 44.70 45.60 0.0M
2024-01-11 44.50 44.60 44.10 44.20 0.0M
2024-01-10 44.00 44.50 43.80 44.40 0.0M
2024-01-09 44.00 44.00 43.70 43.80 0.0M
2024-01-08 42.20 43.50 42.20 43.50 0.0M
2024-01-05 41.60 42.50 41.50 42.50 0.0M
2024-01-04 40.70 40.90 40.40 40.70 0.0M
2024-01-03 41.00 41.10 41.00 41.10 0.0M
2024-01-02 41.00 41.00 40.60 40.70 0.0M