|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-25 | 474,400 | 30.49 | 30.59 | 30.21 | 30.39 | 00:00:00 | 2011-05-26 | 573,900 | 30.50 | 30.54 | 29.91 | 30.34 | 00:00:00 | 2011-05-27 | 781,900 | 30.55 | 30.55 | 30.19 | 30.40 | 00:00:00 | 2011-05-30 | 138,300 | 30.40 | 30.45 | 30.19 | 30.20 | 00:00:00 | 2011-05-31 | 816,500 | 30.30 | 30.60 | 29.86 | 30.60 | 00:00:00 | 2011-06-01 | 548,100 | 30.60 | 30.71 | 29.95 | 30.04 | 00:00:00 | 2011-06-02 | 757,800 | 29.95 | 30.46 | 29.95 | 30.38 | 00:00:00 | 2011-06-03 | 536,100 | 30.34 | 30.65 | 30.18 | 30.57 | 00:00:00 | 2011-06-06 | 512,500 | 30.56 | 30.56 | 29.97 | 30.10 | 00:00:00 | 2011-06-07 | 767,800 | 30.18 | 30.20 | 29.95 | 29.95 | 00:00:00 | 2011-06-08 | 1,025,600 | 30.03 | 30.09 | 29.82 | 30.00 | 00:00:00 | 2011-06-09 | 642,600 | 30.14 | 30.25 | 29.86 | 30.05 | 00:00:00 | 2011-06-10 | 413,200 | 29.94 | 30.00 | 29.65 | 29.84 | 00:00:00 | 2011-06-13 | 512,800 | 29.72 | 30.08 | 29.72 | 29.75 | 00:00:00 | 2011-06-14 | 565,500 | 29.85 | 30.53 | 29.85 | 30.00 | 00:00:00 | 2011-06-15 | 1,631,100 | 29.76 | 30.29 | 29.70 | 29.97 | 00:00:00 | 2011-06-16 | 581,700 | 29.89 | 30.19 | 29.70 | 29.90 | 00:00:00 | 2011-06-17 | 656,300 | 29.86 | 30.15 | 29.76 | 29.94 | 00:00:00 | 2011-06-20 | 2,043,900 | 29.85 | 31.00 | 29.85 | 30.94 | 00:00:00 | 2011-06-21 | 631,500 | 31.00 | 31.19 | 30.52 | 30.70 | 00:00:00 | 2011-06-22 | 1,190,200 | 30.66 | 30.89 | 30.40 | 30.60 | 00:00:00 | 2011-06-24 | 712,600 | 30.65 | 30.84 | 30.28 | 30.30 | 00:00:00 | 2011-06-27 | 1,502,700 | 30.30 | 30.37 | 30.06 | 30.20 | 00:00:00 | 2011-06-28 | 897,700 | 30.33 | 30.33 | 29.88 | 30.15 | 00:00:00 | 2011-06-29 | 766,800 | 30.37 | 30.84 | 30.24 | 30.55 | 00:00:00 | 2011-06-30 | 679,900 | 30.60 | 30.65 | 30.08 | 30.65 | 00:00:00 | 2011-07-01 | 569,300 | 30.65 | 30.94 | 30.16 | 30.54 | 00:00:00 | 2011-07-04 | 163,800 | 30.53 | 30.85 | 30.36 | 30.78 | 00:00:00 | 2011-07-05 | 365,900 | 30.78 | 30.99 | 30.60 | 30.64 | 00:00:00 | 2011-07-06 | 470,500 | 30.51 | 30.99 | 30.50 | 30.81 | 00:00:00 | 2011-07-07 | 1,045,400 | 31.04 | 31.60 | 30.84 | 31.40 | 00:00:00 | 2011-07-08 | 1,435,900 | 31.63 | 32.46 | 31.31 | 31.95 | 00:00:00 | 2011-07-11 | 497,800 | 31.90 | 31.90 | 31.26 | 31.40 | 00:00:00 | 2011-07-12 | 670,000 | 31.31 | 31.84 | 30.96 | 31.50 | 00:00:00 | 2011-07-13 | 548,700 | 31.31 | 31.83 | 31.20 | 31.83 | 00:00:00 | 2011-07-14 | 610,600 | 31.79 | 32.20 | 31.30 | 32.00 | 00:00:00 | 2011-07-15 | 687,900 | 32.00 | 32.88 | 31.78 | 32.82 | 00:00:00 | 2011-07-18 | 1,024,300 | 32.79 | 33.35 | 32.20 | 32.70 | 00:00:00 | 2011-07-19 | 2,162,800 | 32.76 | 32.99 | 31.43 | 31.60 | 00:00:00 | 2011-07-20 | 1,534,900 | 31.59 | 32.09 | 31.30 | 31.90 | 00:00:00 | 2011-07-21 | 1,221,600 | 32.15 | 33.23 | 31.85 | 32.60 | 00:00:00 | 2011-07-22 | 588,500 | 32.58 | 33.20 | 32.50 | 33.05 | 00:00:00 | 2011-07-25 | 1,162,600 | 32.91 | 33.75 | 32.86 | 33.40 | 00:00:00 | 2011-07-26 | 822,600 | 33.30 | 33.51 | 32.70 | 32.72 | 00:00:00 | 2011-07-27 | 876,700 | 32.68 | 32.68 | 31.65 | 31.95 | 00:00:00 | 2011-07-28 | 496,400 | 31.74 | 32.70 | 31.74 | 31.90 | 00:00:00 | 2011-07-29 | 805,800 | 32.00 | 32.45 | 31.76 | 32.00 | 00:00:00 | 2011-08-01 | 641,100 | 31.85 | 32.15 | 31.52 | 31.90 | 00:00:00 | 2011-08-02 | 1,080,400 | 31.90 | 32.02 | 31.11 | 31.35 | 00:00:00 | 2011-08-03 | 3,375,100 | 31.14 | 31.53 | 30.00 | 30.00 | 00:00:00 | 2011-08-04 | 1,342,200 | 29.40 | 29.95 | 28.56 | 29.40 | 00:00:00 | 2011-08-05 | 606,100 | 29.72 | 29.72 | 28.83 | 29.40 | 00:00:00 | 2011-08-08 | 1,765,300 | 29.12 | 29.12 | 27.00 | 27.50 | 00:00:00 | 2011-08-09 | 1,486,600 | 27.29 | 27.94 | 26.52 | 27.88 | 00:00:00 | 2011-08-10 | 1,956,500 | 27.86 | 28.43 | 27.40 | 28.00 | 00:00:00 | 2011-08-11 | 2,172,300 | 28.00 | 28.75 | 27.51 | 28.30 | 00:00:00 | 2011-08-12 | 1,522,100 | 28.01 | 28.23 | 27.50 | 27.75 | 00:00:00 | 2011-08-15 | 1,139,400 | 28.11 | 28.60 | 27.99 | 28.50 | 00:00:00 | 2011-08-16 | 3,006,000 | 27.99 | 29.47 | 27.90 | 29.08 | 00:00:00 | 2011-08-17 | 1,083,700 | 29.09 | 29.84 | 28.72 | 29.13 | 00:00:00 | 2011-08-18 | 608,900 | 28.51 | 29.00 | 28.00 | 29.00 | 00:00:00 | 2011-08-19 | 505,100 | 28.80 | 28.96 | 28.40 | 28.60 | 00:00:00 | 2011-08-22 | 290,300 | 28.60 | 28.99 | 28.01 | 28.20 | 00:00:00 | 2011-08-23 | 445,800 | 28.07 | 28.91 | 27.52 | 28.91 | 00:00:00 | 2011-08-24 | 562,100 | 28.91 | 28.97 | 28.41 | 28.75 | 00:00:00 | 2011-08-25 | 933,500 | 28.52 | 28.89 | 27.94 | 28.48 | 00:00:00 | 2011-08-26 | 445,800 | 28.32 | 29.18 | 28.11 | 28.91 | 00:00:00 | 2011-08-29 | 607,300 | 28.90 | 29.58 | 28.71 | 29.10 | 00:00:00 | 2011-08-30 | 825,500 | 28.77 | 29.65 | 28.71 | 29.40 | 00:00:00 | 2011-08-31 | 794,900 | 29.50 | 30.02 | 29.10 | 29.79 | 00:00:00 | 2011-09-01 | 3,212,100 | 29.79 | 29.99 | 29.45 | 29.55 | 00:00:00 | 2011-09-02 | 2,932,600 | 29.46 | 30.19 | 29.41 | 29.85 | 00:00:00 | 2011-09-05 | 652,500 | 29.40 | 29.70 | 28.94 | 29.30 | 00:00:00 | 2011-09-06 | 1,657,800 | 28.85 | 30.71 | 28.67 | 30.00 | 00:00:00 | 2011-09-08 | 987,400 | 30.00 | 30.60 | 30.00 | 30.35 | 00:00:00 | 2011-09-09 | 340,700 | 29.79 | 30.18 | 29.35 | 30.00 | 00:00:00 | 2011-09-12 | 1,393,900 | 29.95 | 30.03 | 29.02 | 29.55 | 00:00:00 | 2011-09-13 | 580,400 | 29.63 | 29.65 | 29.00 | 29.15 | 00:00:00 | 2011-09-14 | 954,000 | 29.15 | 29.35 | 28.80 | 29.00 | 00:00:00 | 2011-09-15 | 586,800 | 28.99 | 29.39 | 28.75 | 28.95 | 00:00:00 | 2011-09-16 | 997,600 | 28.73 | 29.24 | 28.73 | 29.10 | 00:00:00 | 2011-09-19 | 676,300 | 29.04 | 29.14 | 28.65 | 29.00 | 00:00:00 | 2011-09-20 | 488,500 | 29.29 | 29.29 | 28.66 | 28.92 | 00:00:00 | 2011-09-21 | 754,900 | 28.92 | 29.49 | 28.76 | 29.00 | 00:00:00 | 2011-09-22 | 1,146,400 | 28.62 | 28.80 | 27.84 | 28.20 | 00:00:00 | 2011-09-23 | 645,800 | 27.82 | 28.45 | 27.41 | 27.83 | 00:00:00 | 2011-09-26 | 530,000 | 27.96 | 28.15 | 27.40 | 28.07 | 00:00:00 | 2011-09-27 | 391,800 | 28.39 | 28.43 | 27.81 | 27.90 | 00:00:00 | 2011-09-28 | 425,800 | 27.83 | 28.33 | 27.55 | 27.72 | 00:00:00 | 2011-09-29 | 248,400 | 27.79 | 28.20 | 27.66 | 28.10 | 00:00:00 | 2011-09-30 | 682,300 | 28.18 | 28.18 | 27.35 | 27.80 | 00:00:00 | 2011-10-03 | 422,800 | 27.51 | 28.29 | 27.45 | 27.75 | 00:00:00 | 2011-10-04 | 896,000 | 27.99 | 27.99 | 27.21 | 27.40 | 00:00:00 | 2011-10-05 | 613,600 | 26.90 | 27.30 | 26.62 | 27.22 | 00:00:00 | 2011-10-06 | 422,300 | 27.43 | 28.00 | 27.07 | 27.29 | 00:00:00 | 2011-10-07 | 762,900 | 27.79 | 27.79 | 26.00 | 26.30 | 00:00:00 | 2011-10-10 | 577,900 | 26.30 | 28.13 | 26.30 | 27.94 | 00:00:00 | 2011-10-11 | 1,049,600 | 27.61 | 27.94 | 26.55 | 27.01 | 00:00:00 | 2011-10-13 | 1,034,400 | 27.49 | 27.49 | 26.64 | 27.33 | 00:00:00 | 2011-10-14 | 393,100 | 27.29 | 27.86 | 27.07 | 27.39 | 00:00:00 | 2011-10-17 | 403,800 | 27.35 | 27.35 | 26.73 | 27.15 | 00:00:00 | 2011-10-18 | 491,900 | 27.13 | 28.33 | 27.10 | 28.21 | 00:00:00 | 2011-10-19 | 458,200 | 28.27 | 28.36 | 27.60 | 28.01 | 00:00:00 | 2011-10-20 | 590,500 | 28.00 | 28.00 | 27.05 | 27.36 | 00:00:00 | 2011-10-21 | 513,700 | 27.40 | 28.30 | 27.40 | 28.11 | 00:00:00 | 2011-10-24 | 545,400 | 27.91 | 28.76 | 27.84 | 28.55 | 00:00:00 | 2011-10-25 | 458,000 | 28.01 | 28.59 | 27.80 | 28.25 | 00:00:00 | 2011-10-26 | 787,500 | 28.25 | 29.18 | 28.00 | 29.03 | 00:00:00 | 2011-10-27 | 874,300 | 29.30 | 30.30 | 29.05 | 30.14 | 00:00:00 | 2011-10-28 | 533,900 | 29.59 | 30.04 | 29.59 | 29.77 | 00:00:00 | 2011-10-31 | 508,600 | 29.16 | 29.87 | 29.14 | 29.25 | 00:00:00 | 2011-11-01 | 524,700 | 29.15 | 29.15 | 28.30 | 28.73 | 00:00:00 | 2011-11-03 | 468,300 | 29.35 | 29.97 | 29.02 | 29.75 | 00:00:00 | 2011-11-04 | 1,316,500 | 29.70 | 32.64 | 29.65 | 32.15 | 00:00:00 | 2011-11-07 | 685,700 | 32.14 | 32.14 | 30.75 | 31.41 | 00:00:00 | 2011-11-08 | 509,800 | 31.03 | 31.30 | 30.30 | 30.70 | 00:00:00 | 2011-11-09 | 447,100 | 30.39 | 30.50 | 29.90 | 29.96 | 00:00:00 | 2011-11-10 | 218,800 | 30.48 | 30.89 | 30.19 | 30.40 | 00:00:00 | 2011-11-11 | 246,400 | 30.74 | 31.00 | 30.30 | 31.00 | 00:00:00 | 2011-11-14 | 254,700 | 30.65 | 30.94 | 29.95 | 29.95 | 00:00:00 | 2011-11-16 | 499,000 | 29.96 | 30.79 | 29.61 | 30.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|