XNYS
Datos históricos de Ciena Corporation
Ciena Corporation · CIEN
$451.00
▲ +1.23 (+0.27%)
Última operación · 10/10/2026, 18:05:26 UTC
- Variación en el periodo
- +188.43%
- Máximo
- US$637.51
- 3 de junio de 2026
- Mínimo
- US$153.27
- 10 de octubre de 2025
- Volumen medio diario
- 2.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 436.00 | 454.73 | 424.02 | 449.77 | +5.60% | 3.78 M |
| 8 oct 2026 | 436.15 | 443.99 | 421.11 | 425.93 | −4.60% | 3.7 M |
| 7 oct 2026 | 428.98 | 448.00 | 422.30 | 446.45 | +0.63% | 3.37 M |
| 6 oct 2026 | 393.58 | 446.37 | 392.00 | 443.65 | +13.85% | 6.4 M |
| 5 oct 2026 | 393.77 | 397.47 | 382.50 | 389.69 | −0.42% | 2.47 M |
| 2 oct 2026 | 385.00 | 395.96 | 377.03 | 391.34 | +3.22% | 2.52 M |
| 1 oct 2026 | 355.19 | 381.00 | 350.68 | 379.14 | +7.77% | 2.57 M |
| 30 sep 2026 | 354.92 | 359.98 | 340.52 | 351.82 | −0.87% | 2.66 M |
| 29 sep 2026 | 350.16 | 356.21 | 344.80 | 354.92 | +3.12% | 2.23 M |
| 28 sep 2026 | 352.42 | 356.99 | 339.33 | 344.19 | −3.56% | 1.83 M |
| 25 sep 2026 | 363.00 | 366.43 | 355.01 | 356.91 | −0.42% | 1.62 M |
| 24 sep 2026 | 350.40 | 363.46 | 346.56 | 358.43 | +0.71% | 1.42 M |
| 23 sep 2026 | 368.64 | 369.00 | 351.53 | 355.91 | −3.43% | 1.85 M |
| 22 sep 2026 | 364.31 | 376.74 | 363.14 | 368.56 | +0.71% | 2.41 M |
| 21 sep 2026 | 365.05 | 367.62 | 356.46 | 365.96 | +4.92% | 2.89 M |
| 18 sep 2026 | 355.87 | 358.00 | 338.25 | 348.80 | +1.32% | 4.87 M |
| 17 sep 2026 | 350.60 | 375.70 | 341.93 | 344.25 | +1.10% | 3.77 M |
| 16 sep 2026 | 350.09 | 375.20 | 327.50 | 340.50 | +1.85% | 3.96 M |
| 15 sep 2026 | 324.44 | 335.97 | 320.50 | 334.33 | +4.60% | 2.8 M |
| 14 sep 2026 | 326.98 | 332.32 | 318.43 | 319.64 | −8.55% | 2.21 M |
| 11 sep 2026 | 336.92 | 355.19 | 336.44 | 349.54 | +4.48% | 1.98 M |
| 10 sep 2026 | 333.00 | 348.40 | 328.36 | 334.56 | −1.02% | 2.55 M |
| 9 sep 2026 | 341.90 | 348.00 | 337.16 | 338.00 | −0.96% | 1.81 M |
| 8 sep 2026 | 327.42 | 349.78 | 325.69 | 341.29 | +6.32% | 3.23 M |
| 4 sep 2026 | 321.67 | 328.85 | 315.73 | 321.00 | +1.12% | 3.34 M |
| 3 sep 2026 | 354.49 | 358.76 | 311.60 | 317.46 | −10.36% | 7.54 M |
| 2 sep 2026 | 357.25 | 359.60 | 348.86 | 354.16 | −1.71% | 2.87 M |
| 1 sep 2026 | 376.89 | 381.60 | 356.40 | 360.33 | −5.87% | 2.26 M |
| 31 ago 2026 | 378.44 | 382.94 | 370.77 | 382.80 | +1.15% | 1.83 M |
| 28 ago 2026 | 400.42 | 400.50 | 376.64 | 378.44 | −5.35% | 1.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.