|
 CESP -PNB - [Ticker: CESP6.SA] |     | | Last Trade | 19.80 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.71 (+1.04%) | Open | 18.85 | | High | 19.95 | Low | 18.85 | | Volume | 1,217,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 12.89 x 0 - 12.90 x 0 | | Former Close | 19.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CESP6.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-26 | 404,300 | 28.72 | 28.90 | 27.90 | 28.44 | 00:00:00 | | 2010-11-29 | 943,900 | 28.16 | 29.55 | 27.73 | 28.41 | 00:00:00 | | 2010-11-30 | 1,268,500 | 28.40 | 29.46 | 28.10 | 28.72 | 00:00:00 | | 2010-12-01 | 610,100 | 29.29 | 29.49 | 28.60 | 28.60 | 00:00:00 | | 2010-12-02 | 548,900 | 28.77 | 28.95 | 28.21 | 28.60 | 00:00:00 | | 2010-12-03 | 678,000 | 28.60 | 29.30 | 28.26 | 29.20 | 00:00:00 | | 2010-12-06 | 897,900 | 29.05 | 29.21 | 28.36 | 28.50 | 00:00:00 | | 2010-12-07 | 356,600 | 28.85 | 28.92 | 28.19 | 28.19 | 00:00:00 | | 2010-12-08 | 381,100 | 28.19 | 28.50 | 27.76 | 28.50 | 00:00:00 | | 2010-12-09 | 317,400 | 28.33 | 28.49 | 27.53 | 27.95 | 00:00:00 | | 2010-12-10 | 426,600 | 28.00 | 28.45 | 27.65 | 28.15 | 00:00:00 | | 2010-12-13 | 451,500 | 28.25 | 28.39 | 27.62 | 28.10 | 00:00:00 | | 2010-12-14 | 547,300 | 27.87 | 28.40 | 27.71 | 28.09 | 00:00:00 | | 2010-12-15 | 847,900 | 28.09 | 28.30 | 27.62 | 27.97 | 00:00:00 | | 2010-12-16 | 562,300 | 27.99 | 28.15 | 27.57 | 27.58 | 00:00:00 | | 2010-12-17 | 762,800 | 27.57 | 27.78 | 27.43 | 27.66 | 00:00:00 | | 2010-12-20 | 594,700 | 27.79 | 27.90 | 27.44 | 27.90 | 00:00:00 | | 2010-12-21 | 798,600 | 27.85 | 27.90 | 26.97 | 26.97 | 00:00:00 | | 2010-12-22 | 1,280,100 | 26.90 | 27.16 | 26.35 | 26.50 | 00:00:00 | | 2010-12-23 | 494,500 | 26.77 | 27.09 | 26.63 | 26.85 | 00:00:00 | | 2010-12-27 | 503,500 | 26.52 | 26.76 | 26.35 | 26.35 | 00:00:00 | | 2010-12-28 | 683,200 | 26.47 | 27.00 | 26.39 | 26.90 | 00:00:00 | | 2010-12-29 | 537,500 | 27.00 | 27.30 | 26.82 | 27.00 | 00:00:00 | | 2010-12-30 | 1,487,900 | 27.00 | 27.29 | 26.74 | 27.00 | 00:00:00 | | 2011-01-03 | 905,200 | 27.83 | 27.85 | 26.60 | 26.84 | 00:00:00 | | 2011-01-04 | 3,348,600 | 27.00 | 28.83 | 26.88 | 28.50 | 00:00:00 | | 2011-01-05 | 1,624,100 | 28.38 | 29.57 | 28.36 | 29.33 | 00:00:00 | | 2011-01-06 | 1,910,000 | 29.37 | 29.95 | 29.03 | 29.55 | 00:00:00 | | 2011-01-07 | 527,000 | 29.62 | 29.87 | 29.45 | 29.80 | 00:00:00 | | 2011-01-10 | 551,400 | 29.52 | 29.70 | 28.80 | 29.11 | 00:00:00 | | 2011-01-11 | 1,562,300 | 29.90 | 30.25 | 29.13 | 29.19 | 00:00:00 | | 2011-01-12 | 596,100 | 29.50 | 29.90 | 29.23 | 29.85 | 00:00:00 | | 2011-01-13 | 99,200 | 29.95 | 30.11 | 29.65 | 29.98 | 00:00:00 | | 2011-01-14 | 3,323,300 | 29.80 | 30.25 | 29.54 | 29.84 | 00:00:00 | | 2011-01-17 | 284,500 | 29.71 | 29.71 | 29.31 | 29.64 | 00:00:00 | | 2011-01-18 | 1,639,100 | 29.91 | 30.01 | 29.75 | 29.85 | 00:00:00 | | 2011-01-19 | 391,500 | 30.20 | 30.27 | 29.54 | 29.60 | 00:00:00 | | 2011-01-20 | 746,400 | 29.60 | 30.23 | 29.55 | 29.95 | 00:00:00 | | 2011-01-21 | 294,200 | 29.95 | 30.05 | 29.43 | 29.45 | 00:00:00 | | 2011-01-24 | 301,500 | 29.45 | 30.10 | 29.45 | 30.10 | 00:00:00 | | 2011-01-26 | 407,800 | 29.86 | 30.05 | 29.42 | 29.57 | 00:00:00 | | 2011-01-27 | 337,800 | 29.70 | 29.70 | 29.00 | 29.18 | 00:00:00 | | 2011-01-28 | 716,000 | 29.01 | 29.14 | 28.12 | 28.30 | 00:00:00 | | 2011-01-31 | 471,600 | 28.20 | 28.68 | 28.01 | 28.47 | 00:00:00 | | 2011-02-01 | 454,500 | 28.46 | 28.77 | 27.89 | 28.50 | 00:00:00 | | 2011-02-02 | 499,700 | 28.40 | 28.73 | 27.67 | 27.67 | 00:00:00 | | 2011-02-03 | 397,900 | 27.67 | 28.46 | 27.30 | 28.46 | 00:00:00 | | 2011-02-04 | 899,800 | 28.30 | 28.95 | 28.06 | 28.10 | 00:00:00 | | 2011-02-07 | 319,400 | 28.09 | 28.74 | 28.06 | 28.61 | 00:00:00 | | 2011-02-08 | 423,900 | 28.20 | 28.87 | 28.20 | 28.59 | 00:00:00 | | 2011-02-09 | 641,500 | 28.30 | 28.30 | 27.51 | 27.70 | 00:00:00 | | 2011-02-10 | 344,700 | 27.54 | 27.90 | 27.25 | 27.49 | 00:00:00 | | 2011-02-11 | 961,100 | 27.24 | 28.78 | 27.24 | 28.50 | 00:00:00 | | 2011-02-14 | 717,700 | 28.30 | 28.39 | 27.62 | 28.33 | 00:00:00 | | 2011-02-15 | 531,000 | 28.33 | 28.34 | 27.75 | 28.13 | 00:00:00 | | 2011-02-16 | 626,600 | 28.10 | 28.80 | 27.75 | 28.80 | 00:00:00 | | 2011-02-17 | 490,700 | 28.70 | 28.90 | 28.28 | 28.75 | 00:00:00 | | 2011-02-18 | 808,100 | 28.50 | 29.23 | 28.34 | 28.49 | 00:00:00 | | 2011-02-21 | 482,400 | 28.45 | 28.45 | 27.83 | 27.89 | 00:00:00 | | 2011-02-22 | 875,500 | 27.64 | 28.09 | 27.02 | 27.20 | 00:00:00 | | 2011-02-23 | 858,500 | 27.34 | 27.74 | 26.87 | 27.24 | 00:00:00 | | 2011-02-24 | 814,700 | 27.15 | 27.59 | 27.15 | 27.47 | 00:00:00 | | 2011-02-25 | 543,500 | 27.99 | 27.99 | 27.04 | 27.10 | 00:00:00 | | 2011-02-28 | 452,100 | 27.10 | 27.30 | 26.88 | 27.30 | 00:00:00 | | 2011-03-01 | 532,700 | 27.37 | 27.43 | 26.56 | 26.75 | 00:00:00 | | 2011-03-02 | 648,300 | 26.79 | 27.67 | 26.64 | 27.67 | 00:00:00 | | 2011-03-03 | 552,900 | 27.75 | 27.89 | 27.30 | 27.60 | 00:00:00 | | 2011-03-04 | 485,900 | 27.60 | 27.89 | 27.16 | 27.85 | 00:00:00 | | 2011-03-10 | 627,900 | 27.82 | 28.20 | 27.79 | 28.15 | 00:00:00 | | 2011-03-11 | 597,000 | 28.15 | 28.50 | 27.88 | 28.50 | 00:00:00 | | 2011-03-14 | 604,500 | 28.32 | 28.61 | 28.12 | 28.50 | 00:00:00 | | 2011-03-15 | 1,598,200 | 27.98 | 29.07 | 27.98 | 28.75 | 00:00:00 | | 2011-03-16 | 2,862,300 | 28.90 | 29.05 | 27.91 | 28.50 | 00:00:00 | | 2011-03-17 | 705,400 | 28.70 | 28.85 | 27.80 | 27.94 | 00:00:00 | | 2011-03-18 | 837,800 | 28.08 | 28.58 | 28.02 | 28.19 | 00:00:00 | | 2011-03-21 | 400 | 28.35 | 28.90 | 27.70 | 28.90 | 00:00:00 | | 2011-03-22 | 912,500 | 28.00 | 28.46 | 28.00 | 28.46 | 00:00:00 | | 2011-03-23 | 1,566,900 | 28.23 | 28.45 | 27.92 | 28.03 | 00:00:00 | | 2011-03-24 | 400 | 28.34 | 28.50 | 28.25 | 28.25 | 00:00:00 | | 2011-03-25 | 1,200 | 28.70 | 29.65 | 28.27 | 29.65 | 00:00:00 | | 2011-03-28 | 538,800 | 29.49 | 29.90 | 29.06 | 29.20 | 00:00:00 | | 2011-03-29 | 645,000 | 29.18 | 30.30 | 29.17 | 30.30 | 00:00:00 | | 2011-03-30 | 1,609,000 | 30.28 | 32.32 | 30.28 | 31.58 | 00:00:00 | | 2011-03-31 | 1,685,700 | 31.72 | 32.49 | 30.70 | 31.10 | 00:00:00 | | 2011-04-01 | 1,093,600 | 31.01 | 32.20 | 30.99 | 32.02 | 00:00:00 | | 2011-04-04 | 442,100 | 32.27 | 32.27 | 31.76 | 31.97 | 00:00:00 | | 2011-04-05 | 518,600 | 31.70 | 32.25 | 31.57 | 31.89 | 00:00:00 | | 2011-04-06 | 780,600 | 32.04 | 32.04 | 31.00 | 31.15 | 00:00:00 | | 2011-04-07 | 543,900 | 31.07 | 31.19 | 30.63 | 30.90 | 00:00:00 | | 2011-04-08 | 946,800 | 30.80 | 31.00 | 30.32 | 30.85 | 00:00:00 | | 2011-04-11 | 797,800 | 30.80 | 31.19 | 30.30 | 30.40 | 00:00:00 | | 2011-04-12 | 775,500 | 30.33 | 30.33 | 29.80 | 29.80 | 00:00:00 | | 2011-04-13 | 1,314,200 | 30.20 | 30.57 | 29.90 | 30.06 | 00:00:00 | | 2011-04-14 | 891,100 | 29.85 | 30.53 | 29.82 | 30.20 | 00:00:00 | | 2011-04-15 | 489,000 | 30.44 | 30.58 | 30.17 | 30.20 | 00:00:00 | | 2011-04-18 | 571,900 | 30.20 | 30.61 | 30.01 | 30.61 | 00:00:00 | | 2011-04-19 | 533,400 | 30.61 | 30.92 | 30.48 | 30.91 | 00:00:00 | | 2011-04-20 | 760,200 | 31.40 | 31.40 | 30.61 | 30.73 | 00:00:00 | | 2011-04-25 | 410,200 | 30.43 | 30.49 | 30.04 | 30.17 | 00:00:00 | | 2011-04-26 | 1,104,000 | 30.09 | 30.80 | 30.09 | 30.50 | 00:00:00 | | 2011-04-27 | 408,700 | 30.47 | 30.65 | 30.15 | 30.30 | 00:00:00 | | 2011-04-28 | 766,000 | 30.02 | 31.38 | 29.82 | 30.59 | 00:00:00 | | 2011-04-29 | 775,100 | 30.59 | 30.80 | 30.05 | 30.44 | 00:00:00 | | 2011-05-02 | 668,800 | 30.55 | 30.65 | 29.86 | 30.00 | 00:00:00 | | 2011-05-03 | 589,200 | 29.76 | 29.91 | 29.30 | 29.85 | 00:00:00 | | 2011-05-04 | 542,200 | 29.90 | 30.46 | 29.70 | 29.92 | 00:00:00 | | 2011-05-05 | 880,800 | 29.92 | 31.41 | 29.65 | 30.00 | 00:00:00 | | 2011-05-06 | 684,500 | 30.65 | 30.65 | 30.13 | 30.20 | 00:00:00 | | 2011-05-09 | 729,900 | 30.40 | 31.08 | 30.15 | 30.80 | 00:00:00 | | 2011-05-10 | 1,030,600 | 31.00 | 31.00 | 30.28 | 30.65 | 00:00:00 | | 2011-05-11 | 601,200 | 30.51 | 30.77 | 30.22 | 30.60 | 00:00:00 | | 2011-05-12 | 1,048,200 | 30.60 | 30.89 | 30.45 | 30.60 | 00:00:00 | | 2011-05-13 | 1,090,000 | 30.68 | 30.68 | 30.01 | 30.12 | 00:00:00 | | 2011-05-16 | 696,500 | 30.19 | 30.53 | 30.01 | 30.40 | 00:00:00 | | 2011-05-17 | 567,400 | 30.32 | 30.59 | 30.07 | 30.29 | 00:00:00 | | 2011-05-18 | 414,100 | 30.30 | 30.60 | 29.92 | 30.15 | 00:00:00 | | 2011-05-19 | 293,000 | 30.15 | 30.30 | 29.76 | 29.90 | 00:00:00 | | 2011-05-20 | 442,900 | 29.72 | 30.45 | 29.72 | 30.20 | 00:00:00 | | 2011-05-23 | 460,900 | 30.20 | 30.31 | 29.85 | 30.00 | 00:00:00 | | 2011-05-24 | 1,345,900 | 30.14 | 30.58 | 29.93 | 30.49 | 00:00:00 | | 2011-05-25 | 474,400 | 30.49 | 30.59 | 30.21 | 30.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
