Ciena Corporation (BMV:CIEN)
Mexico · Delayed Price · Currency is MXN 8,123.00
-407.00 (-4.77%)
At close: Jul 1, 2026
BMV:CIEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | - | -3.17% | - |
| Jun 30, 2026 | 8,438.42 | 8,530.00 | 8,438.42 | 8,530.00 | 8,530.00 | 1.97% | 439 |
| Jun 29, 2026 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | -1.59% | 75 |
| Jun 25, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1.61% | 9 |
| Jun 24, 2026 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 8,365.00 | 4.59% | 40 |
| Jun 23, 2026 | 7,900.00 | 8,080.00 | 7,900.00 | 7,998.00 | 7,998.00 | 0.73% | 722 |
| Jun 22, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 6.29% | 1,056 |
| Jun 18, 2026 | 7,430.00 | 7,470.00 | 7,398.17 | 7,470.00 | 7,470.00 | -2.16% | 526 |
| Jun 17, 2026 | 7,700.00 | 7,700.00 | 7,635.00 | 7,635.00 | 7,635.00 | 2.95% | 1,093 |
| Jun 16, 2026 | 7,480.00 | 7,500.00 | 7,416.00 | 7,416.00 | 7,416.00 | -6.03% | 142 |
| Jun 15, 2026 | 8,175.84 | 8,175.84 | 7,882.00 | 7,892.00 | 7,892.00 | 0.79% | 1,876 |
| Jun 12, 2026 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 3.75% | 989 |
| Jun 10, 2026 | 7,773.00 | 7,773.00 | 7,482.00 | 7,547.00 | 7,547.00 | 1.18% | 6,511 |
| Jun 9, 2026 | 8,100.00 | 8,100.00 | 7,385.00 | 7,459.00 | 7,459.00 | -7.57% | 1,518 |
| Jun 8, 2026 | 8,100.00 | 8,150.00 | 8,021.00 | 8,070.00 | 8,070.00 | -5.80% | 1,329 |
| Jun 5, 2026 | 8,880.00 | 8,977.87 | 8,567.00 | 8,567.00 | 8,567.00 | -8.76% | 211 |
| Jun 4, 2026 | 8,600.00 | 9,390.00 | 8,500.00 | 9,390.00 | 9,390.00 | -13.58% | 5,197 |
| Jun 3, 2026 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 1.07% | 133 |
| Jun 2, 2026 | 10,400.00 | 10,750.00 | 10,400.00 | 10,750.00 | 10,750.00 | 9.08% | 2,453 |
| Jun 1, 2026 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 3.97% | 44 |
| May 29, 2026 | 9,700.00 | 9,700.00 | 9,479.00 | 9,479.00 | 9,479.00 | -4.11% | 1,102 |
| May 28, 2026 | 9,927.97 | 9,928.00 | 9,865.00 | 9,885.00 | 9,885.00 | -2.13% | 4,913 |
| May 27, 2026 | 10,104.63 | 10,104.63 | 10,100.00 | 10,100.00 | 10,100.00 | -3.50% | 29 |
| May 26, 2026 | 10,466.00 | 10,466.00 | 10,466.00 | 10,466.00 | 10,466.00 | 3.98% | 29 |
| May 21, 2026 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 10,065.00 | 5.53% | 5,689 |
| May 20, 2026 | 9,774.12 | 9,774.12 | 9,538.00 | 9,538.00 | 9,538.00 | 4.78% | 354 |
| May 18, 2026 | 9,101.98 | 9,103.00 | 9,101.98 | 9,103.00 | 9,103.00 | -6.15% | 21 |
| May 15, 2026 | 9,830.05 | 9,830.05 | 9,700.00 | 9,700.00 | 9,700.00 | -3.25% | 53 |
| May 14, 2026 | 10,100.00 | 10,100.00 | 10,025.43 | 10,025.43 | 10,025.43 | 0.23% | 1,379 |
| May 13, 2026 | 9,845.00 | 10,002.00 | 9,845.00 | 10,002.00 | 10,002.00 | 3.17% | 67 |
| May 12, 2026 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | -2.07% | 25 |
| May 11, 2026 | 10,130.00 | 10,130.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5.47% | 4,192 |
| May 8, 2026 | 9,390.00 | 9,390.00 | 9,387.00 | 9,387.00 | 9,387.00 | 4.18% | 51 |
| May 7, 2026 | 9,270.00 | 9,270.00 | 9,000.00 | 9,010.00 | 9,010.00 | -8.25% | 279 |
| May 6, 2026 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 1.65% | 11 |
| May 5, 2026 | 9,593.00 | 9,661.00 | 9,593.00 | 9,661.00 | 9,661.00 | 1.86% | 239 |
| May 4, 2026 | 9,492.00 | 9,492.00 | 9,485.00 | 9,485.00 | 9,485.00 | 6.39% | 3,591 |
| Apr 30, 2026 | 8,890.00 | 8,915.00 | 8,845.00 | 8,915.00 | 8,915.00 | 7.71% | 2,157 |
| Apr 29, 2026 | 8,175.01 | 8,277.00 | 8,061.00 | 8,277.00 | 8,277.00 | 1.56% | 3,466 |
| Apr 28, 2026 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 8,150.00 | -4.12% | 1,924 |
| Apr 27, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.49% | 1,240 |
| Apr 24, 2026 | 9,094.00 | 9,094.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.39% | 43 |
| Apr 23, 2026 | 9,065.00 | 9,075.00 | 8,821.19 | 9,055.00 | 9,055.00 | 5.25% | 3,069 |
| Apr 22, 2026 | 8,340.00 | 8,625.00 | 8,340.00 | 8,603.04 | 8,603.04 | -2.69% | 1,040 |
| Apr 21, 2026 | 8,617.00 | 8,841.00 | 8,617.00 | 8,841.00 | 8,841.00 | 1.50% | 119 |
| Apr 20, 2026 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 3.57% | 19 |
| Apr 16, 2026 | 8,080.00 | 8,433.00 | 8,080.00 | 8,409.50 | 8,409.50 | 5.12% | 231 |
| Apr 15, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.39% | 342 |
| Apr 14, 2026 | 8,025.00 | 8,113.00 | 7,966.00 | 8,113.00 | 8,113.00 | -2.42% | 352 |
| Apr 13, 2026 | 8,300.00 | 8,356.00 | 8,300.00 | 8,314.57 | 8,314.57 | -2.87% | 249 |