Italia markets open in 4 hours 17 minutes

Ciena Corporation (CIEN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,68+0,64 (+1,42%)
Alla chiusura: 04:00PM EDT
46,18 +0,50 (+1,09%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202444,7345,8944,6945,6845,682.583.700
24 apr 202445,0045,5344,8745,0445,041.459.800
23 apr 202443,7844,9343,5344,7244,721.850.600
22 apr 202443,7543,9943,3043,9243,921.342.300
19 apr 202443,7944,0343,3243,5643,561.223.300
18 apr 202444,2644,6243,4043,7743,771.500.000
17 apr 202445,1545,1544,6944,8044,801.319.200
16 apr 202444,6245,0644,2045,0345,031.736.400
15 apr 202445,7445,8444,2744,3344,331.971.200
12 apr 202445,2846,4245,2645,6045,602.121.400
11 apr 202447,5147,5146,7847,1047,101.516.700
10 apr 202447,0347,3046,7346,7446,741.338.300
09 apr 202447,5047,8547,4147,6947,691.374.400
08 apr 202447,9448,0347,4447,5047,501.089.800
05 apr 202447,6047,9147,5247,5947,591.326.500
04 apr 202448,9549,0647,5847,6147,611.576.400
03 apr 202448,6049,0748,5848,6248,621.417.100
02 apr 202448,7449,0348,2548,6048,601.945.600
01 apr 202449,6149,8049,1049,1949,191.235.400
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 gen 202452,4853,8452,3753,0053,002.020.800
30 gen 202452,4453,0852,2052,8852,881.594.800
29 gen 202451,2852,8551,2852,7752,771.260.400
26 gen 202451,8652,0851,3151,4251,42823.300
25 gen 202452,0052,4451,3451,6951,691.110.400
24 gen 202451,0051,4850,6351,4351,431.677.000
23 gen 202451,4551,6450,6450,6750,671.677.200
22 gen 202452,7952,9351,8051,9151,911.355.700
19 gen 202451,5052,5751,4152,5152,511.833.100
18 gen 202451,0051,6050,3551,3351,331.595.600
17 gen 202450,1450,7749,8650,6950,691.963.500
16 gen 202449,7251,0049,5550,5850,582.570.300
12 gen 202449,9050,6649,4049,7249,722.501.600
11 gen 202448,6648,9847,7648,3848,381.121.700
10 gen 202448,1248,7347,7948,5048,501.645.100
09 gen 202447,9048,1547,0947,9047,901.916.100
08 gen 202446,2747,7346,0447,3947,391.644.300
05 gen 202445,4146,5745,2246,4346,431.737.700
04 gen 202444,3645,7444,2945,5945,591.964.600
03 gen 202444,7945,0344,4144,5844,581.225.600
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...