La bourse est fermée

Ciena Corporation (CIEN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,77+0,08 (+0,18 %)
À la clôture : 04:00PM EST
44,77 0,00 (0,00 %)
Échanges après Bourse : 04:08PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202244,1944,9643,2744,7744,771 551 300
01 déc. 202245,1045,4244,3344,6944,691 937 100
30 nov. 202243,2045,0043,1544,9644,962 707 900
29 nov. 202242,6443,4442,6143,2443,241 923 100
28 nov. 202243,8543,8542,6242,6242,621 491 000
25 nov. 202244,0144,4243,6244,1144,11590 800
23 nov. 202243,9844,8043,8444,0544,051 474 500
22 nov. 202244,5144,5543,3943,7343,731 801 000
21 nov. 202244,4344,7244,0344,3444,341 370 800
18 nov. 202244,6045,3544,4644,8044,801 634 200
17 nov. 202243,3044,0543,0743,7343,731 599 100
16 nov. 202245,2545,2543,6044,1344,131 773 300
15 nov. 202245,0046,4944,8645,7245,721 418 000
14 nov. 202244,8245,7744,6244,6944,691 240 300
11 nov. 202243,7645,1443,5645,0145,012 108 900
10 nov. 202242,8044,1942,4944,0944,092 897 900
09 nov. 202243,5943,9341,0541,1641,163 006 200
08 nov. 202245,8045,8944,1844,4244,422 180 000
07 nov. 202246,2646,4745,2245,7445,741 542 500
04 nov. 202246,2346,3644,9945,9545,952 137 200
03 nov. 202245,8046,3245,4345,6945,691 588 600
02 nov. 202247,9048,0146,2646,2646,261 245 300
01 nov. 202248,2048,5347,0747,9647,961 162 800
31 oct. 202247,9848,1347,1647,9047,901 531 300
28 oct. 202247,2648,3047,2048,2548,251 421 400
27 oct. 202247,1147,9646,9647,0747,072 045 100
26 oct. 202245,2346,9945,0146,0446,041 334 600
25 oct. 202243,6945,6043,6745,2245,222 006 900
24 oct. 202243,2543,7042,6743,6943,691 517 500
21 oct. 202241,1443,2340,6343,0843,081 954 400
20 oct. 202240,7942,2840,5540,8940,891 489 000
19 oct. 202240,6041,5940,4541,0341,031 639 800
18 oct. 202241,4141,7440,6741,3041,301 327 500
17 oct. 202240,3240,8440,1240,4240,421 439 300
14 oct. 202240,5640,7839,3139,5939,591 080 700
13 oct. 202238,7040,4038,3340,1540,152 213 400
12 oct. 202239,4339,6438,6839,4539,451 614 500
11 oct. 202238,5739,9338,5139,1639,162 088 600
10 oct. 202240,5940,6139,4539,8139,811 185 900
07 oct. 202241,3341,3840,4040,5940,59981 200
06 oct. 202242,1442,6441,8741,9341,93929 400
05 oct. 202242,1042,6841,8042,3242,321 208 200
04 oct. 202242,1743,0241,8542,8142,811 627 000
03 oct. 202241,1541,6040,8541,2741,271 061 900
30 sept. 202240,9341,6340,3440,4340,431 325 500
29 sept. 202241,6341,7940,4440,8440,841 138 600
28 sept. 202240,7942,5340,7342,1242,122 330 800
27 sept. 202240,1540,5939,4440,3640,361 912 000
26 sept. 202240,6041,1039,6039,7139,711 809 700
23 sept. 202240,4140,7039,8740,6040,602 498 700
22 sept. 202240,5441,3140,4941,0441,042 086 800
21 sept. 202240,7941,8040,5540,7440,741 798 400
20 sept. 202240,8640,9740,1740,5840,581 345 800
19 sept. 202241,3741,9141,0741,2341,231 614 400
16 sept. 202241,8041,9441,1141,8541,852 868 800
15 sept. 202242,3742,8241,9242,2042,202 246 200
14 sept. 202242,5943,1042,2742,7142,712 363 800
13 sept. 202243,5743,5742,4842,5942,592 665 200
12 sept. 202244,7545,4644,2244,6044,601 853 100
09 sept. 202243,8944,5343,4844,3344,332 053 500
08 sept. 202243,2144,2542,9243,8743,871 787 500
07 sept. 202242,8443,8142,2943,5443,542 324 500
06 sept. 202243,2243,7342,5442,7142,713 462 200
02 sept. 202245,3346,1644,0744,2244,223 703 300
01 sept. 202247,5048,3244,8645,4845,486 493 300
31 août 202252,2652,3649,6650,7450,742 754 300
30 août 202252,0152,7451,4851,7051,701 846 300
29 août 202252,9953,1851,5551,6651,663 146 000
26 août 202255,4455,5953,6253,6253,62679 000
25 août 202254,3455,7654,2355,4955,49956 200
24 août 202253,9754,3153,4454,0254,02860 500
23 août 202253,9755,0853,8054,1254,12750 700
22 août 202255,5055,5054,3954,4254,421 041 700
19 août 202255,9655,9655,0155,7955,791 522 400
18 août 202254,6256,3854,5856,3756,37882 800
17 août 202254,9655,2054,2154,6754,671 219 000
16 août 202254,7155,9054,6655,6355,631 002 800
15 août 202254,2155,3054,2055,1755,171 037 000
12 août 202254,4854,8554,0854,7054,701 291 800
11 août 202253,9454,4052,7052,8952,89914 200
10 août 202252,8254,1352,6053,9753,971 110 800
09 août 202252,3052,6351,5251,7451,74843 900
08 août 202253,1453,7552,4552,5552,55917 200
05 août 202252,1252,9151,7952,8952,89760 600
04 août 202252,5952,6152,1152,4952,491 036 900
03 août 202251,7752,7951,6152,2052,20977 400
02 août 202251,7351,9051,1451,5951,59639 100
01 août 202251,1552,2350,6751,7451,741 009 600
29 juil. 202251,0551,7850,4151,6051,60784 300
28 juil. 202250,0051,5649,8651,2251,221 427 300
27 juil. 202248,7749,8248,5049,6549,651 181 700
26 juil. 202248,6248,9548,2748,3348,331 117 300
25 juil. 202248,6448,6747,5948,4248,421 056 800
22 juil. 202249,5849,7147,9948,4448,441 171 200
21 juil. 202249,4949,8849,1149,8649,86787 900
20 juil. 202248,4649,7548,4649,4949,491 375 200
19 juil. 202247,7749,3147,4949,2549,251 204 800
18 juil. 202247,6348,0047,0147,1047,10852 500
15 juil. 202247,1747,5346,6347,5047,50729 800
14 juil. 202246,1446,9345,3146,6146,61819 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...