Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 1,686.71
0.00 (0.00%)
At close: Aug 6, 2025, 2:00 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,751.98 | 1,751.98 | 1,751.00 | 1,751.00 | - | 3.81% | 1,940 |
| Aug 8, 2025 | 1,686.71 | 1,686.71 | 1,686.71 | 1,686.71 | - | - | - |
| Aug 7, 2025 | 1,686.71 | 1,686.71 | 1,686.71 | 1,686.71 | - | - | - |
| Aug 6, 2025 | 1,686.71 | 1,686.71 | 1,686.71 | 1,686.71 | - | - | - |
| Aug 5, 2025 | 1,686.71 | 1,686.71 | 1,686.71 | 1,686.71 | - | - | - |
| Aug 4, 2025 | 1,686.71 | 1,686.71 | 1,686.71 | 1,686.71 | - | - | - |
| Aug 1, 2025 | 1,686.00 | 1,686.71 | 1,686.00 | 1,686.71 | - | -4.86% | 6,533 |
| Jul 31, 2025 | 1,771.26 | 1,772.85 | 1,771.26 | 1,772.85 | - | 3.31% | 129 |
| Jul 30, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - | - | - |
| Jul 29, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - | 6.19% | 68 |
| Jul 28, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | - | - |
| Jul 25, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | - | - |
| Jul 24, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | - | - |
| Jul 23, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | 6.36% | 360 |
| Jul 22, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 21, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 18, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 17, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 16, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 15, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 14, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 11, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 10, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 9, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 8, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 7, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 4, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 3, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 2, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | - | - |
| Jul 1, 2025 | 1,519.37 | 1,519.37 | 1,519.37 | 1,519.37 | - | -0.48% | 13,163 |
| Jun 30, 2025 | 1,526.65 | 1,526.65 | 1,526.65 | 1,526.65 | - | 7.74% | 226 |
| Jun 27, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - | - | - |
| Jun 26, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - | - | - |
| Jun 25, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - | - | - |
| Jun 24, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | - | - | - |
| Jun 23, 2025 | 1,418.00 | 1,418.00 | 1,417.00 | 1,417.00 | - | -1.60% | 244 |
| Jun 20, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 2.93% | 71 |
| Jun 19, 2025 | 1,399.03 | 1,399.03 | 1,399.03 | 1,399.03 | - | - | - |
| Jun 18, 2025 | 1,399.03 | 1,399.03 | 1,399.03 | 1,399.03 | - | - | - |
| Jun 17, 2025 | 1,399.03 | 1,399.03 | 1,399.03 | 1,399.03 | - | 2.12% | 2,024 |
| Jun 16, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - | - |
| Jun 13, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - | - |
| Jun 12, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | - | - |
| Jun 11, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - | -0.18% | 244 |
| Jun 10, 2025 | 1,374.00 | 1,374.00 | 1,372.42 | 1,372.42 | - | -2.60% | 3,476 |
| Jun 9, 2025 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | - | 1.29% | 350 |
| Jun 6, 2025 | 1,387.00 | 1,391.00 | 1,387.00 | 1,391.00 | - | -2.73% | 432 |
| Jun 5, 2025 | 1,418.00 | 1,450.00 | 1,418.00 | 1,430.00 | - | -11.96% | 2,698 |
| Jun 4, 2025 | 1,633.00 | 1,633.00 | 1,624.28 | 1,624.28 | - | 1.39% | 1,849 |
| Jun 3, 2025 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - | - | - |