|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-10 | 1,192,500 | 21.70 | 22.28 | 21.35 | 21.97 | 00:00:00 | | 2013-04-11 | 814,600 | 22.10 | 22.10 | 21.16 | 21.52 | 00:00:00 | | 2013-04-12 | 1,156,900 | 21.58 | 21.70 | 20.78 | 21.12 | 00:00:00 | | 2013-04-15 | 5,803,500 | 20.79 | 21.16 | 20.50 | 20.71 | 00:00:00 | | 2013-04-16 | 1,343,800 | 21.16 | 21.85 | 20.80 | 21.70 | 00:00:00 | | 2013-04-17 | 1,524,500 | 21.43 | 22.15 | 21.33 | 21.51 | 00:00:00 | | 2013-04-18 | 738,700 | 21.26 | 22.00 | 21.21 | 21.85 | 00:00:00 | | 2013-04-19 | 690,100 | 22.06 | 22.08 | 21.59 | 21.81 | 00:00:00 | | 2013-04-22 | 927,800 | 21.94 | 22.08 | 21.50 | 21.55 | 00:00:00 | | 2013-04-23 | 782,400 | 21.64 | 22.24 | 21.37 | 21.90 | 00:00:00 | | 2013-04-24 | 811,700 | 21.61 | 22.14 | 21.50 | 21.55 | 00:00:00 | | 2013-04-25 | 8,340,800 | 21.43 | 22.35 | 21.15 | 21.43 | 00:00:00 | | 2013-04-29 | 1,276,200 | 21.11 | 21.44 | 20.28 | 20.66 | 00:00:00 | | 2013-04-30 | 1,311,700 | 20.57 | 21.58 | 20.38 | 21.20 | 00:00:00 | | 2013-05-02 | 994,900 | 21.10 | 21.56 | 20.94 | 21.21 | 00:00:00 | | 2013-05-03 | 2,013,100 | 21.56 | 22.17 | 21.45 | 21.51 | 00:00:00 | | 2013-05-06 | 1,385,800 | 21.41 | 21.90 | 21.13 | 21.80 | 00:00:00 | | 2013-05-07 | 1,237,700 | 21.63 | 22.14 | 21.63 | 22.05 | 00:00:00 | | 2013-05-08 | 1,062,400 | 21.93 | 22.13 | 21.40 | 21.80 | 00:00:00 | | 2013-05-09 | 1,142,000 | 21.88 | 22.37 | 21.47 | 21.94 | 00:00:00 | | 2013-05-10 | 742,000 | 22.30 | 22.40 | 21.49 | 21.40 | 00:00:00 | | 2013-05-13 | 687,400 | 21.45 | 21.45 | 20.93 | 21.15 | 00:00:00 | | 2013-05-14 | 620,800 | 21.16 | 21.54 | 21.02 | 21.15 | 00:00:00 | | 2013-05-15 | 691,300 | 21.05 | 21.60 | 20.91 | 21.58 | 00:00:00 | | 2013-05-16 | 396,400 | 21.36 | 21.89 | 21.22 | 21.40 | 00:00:00 | | 2013-05-17 | 561,500 | 21.62 | 21.85 | 21.40 | 21.70 | 00:00:00 | | 2013-05-20 | 377,200 | 21.62 | 21.89 | 21.25 | 21.26 | 00:00:00 | | 2013-05-21 | 369,000 | 21.47 | 22.00 | 21.04 | 21.84 | 00:00:00 | | 2013-05-22 | 1,319,300 | 21.84 | 23.00 | 21.84 | 22.40 | 00:00:00 | | 2013-05-23 | 923,800 | 22.37 | 22.59 | 21.94 | 22.09 | 00:00:00 | | 2013-05-24 | 1,789,500 | 21.90 | 21.95 | 21.01 | 21.86 | 00:00:00 | | 2013-05-27 | 385,000 | 21.70 | 21.99 | 21.60 | 21.67 | 00:00:00 | | 2013-05-28 | 949,700 | 21.87 | 21.99 | 21.31 | 21.60 | 00:00:00 | | 2013-05-29 | 917,000 | 21.31 | 21.79 | 21.23 | 21.39 | 00:00:00 | | 2013-05-31 | 4,994,900 | 21.15 | 21.63 | 20.32 | 20.98 | 00:00:00 | | 2013-06-03 | 452,700 | 20.98 | 21.34 | 20.54 | 21.10 | 00:00:00 | | 2013-06-04 | 700,500 | 21.22 | 21.35 | 20.89 | 21.10 | 00:00:00 | | 2013-06-05 | 762,600 | 21.33 | 21.47 | 20.26 | 20.60 | 00:00:00 | | 2013-06-06 | 762,800 | 20.78 | 21.00 | 20.29 | 20.75 | 00:00:00 | | 2013-06-07 | 1,121,600 | 20.22 | 20.78 | 19.92 | 20.10 | 00:00:00 | | 2013-06-10 | 520,900 | 20.10 | 20.83 | 19.62 | 20.40 | 00:00:00 | | 2013-06-11 | 527,400 | 20.28 | 20.31 | 19.67 | 19.78 | 00:00:00 | | 2013-06-12 | 1,442,600 | 19.81 | 20.00 | 19.21 | 19.70 | 00:00:00 | | 2013-06-13 | 948,500 | 19.51 | 20.18 | 19.37 | 19.98 | 00:00:00 | | 2013-06-14 | 619,600 | 20.03 | 20.11 | 19.37 | 19.91 | 00:00:00 | | 2013-06-17 | 842,700 | 19.84 | 20.70 | 19.84 | 20.40 | 00:00:00 | | 2013-06-18 | 523,500 | 20.39 | 20.64 | 19.97 | 20.50 | 00:00:00 | | 2013-06-19 | 840,700 | 20.41 | 20.69 | 19.72 | 19.89 | 00:00:00 | | 2013-06-20 | 1,413,300 | 19.58 | 19.99 | 18.59 | 19.88 | 00:00:00 | | 2013-06-21 | 2,107,900 | 19.56 | 20.20 | 19.04 | 19.11 | 00:00:00 | | 2013-06-24 | 1,869,600 | 19.00 | 19.44 | 17.97 | 18.92 | 00:00:00 | | 2013-06-25 | 713,800 | 18.82 | 19.46 | 18.82 | 19.32 | 00:00:00 | | 2013-06-26 | 790,300 | 19.22 | 19.69 | 19.04 | 19.18 | 00:00:00 | | 2013-06-27 | 829,900 | 19.21 | 19.75 | 19.11 | 19.55 | 00:00:00 | | 2013-06-28 | 1,252,100 | 19.67 | 19.70 | 19.16 | 19.62 | 00:00:00 | | 2013-07-01 | 828,700 | 19.67 | 19.97 | 19.16 | 19.50 | 00:00:00 | | 2013-07-02 | 901,900 | 19.42 | 19.95 | 18.68 | 18.98 | 00:00:00 | | 2013-07-03 | 849,800 | 18.90 | 19.40 | 18.22 | 18.69 | 00:00:00 | | 2013-07-04 | 478,700 | 18.83 | 18.92 | 18.25 | 18.80 | 00:00:00 | | 2013-07-05 | 692,700 | 18.63 | 18.81 | 18.02 | 18.26 | 00:00:00 | | 2013-07-08 | 660,300 | 18.12 | 19.23 | 18.11 | 18.73 | 00:00:00 | | 2013-07-10 | 1,087,300 | 18.88 | 19.49 | 18.83 | 19.14 | 00:00:00 | | 2013-07-11 | 581,800 | 19.39 | 19.70 | 18.97 | 19.60 | 00:00:00 | | 2013-07-12 | 428,400 | 19.40 | 19.72 | 19.15 | 19.54 | 00:00:00 | | 2013-07-15 | 631,100 | 19.39 | 19.88 | 19.29 | 19.78 | 00:00:00 | | 2013-07-16 | 529,300 | 19.96 | 20.14 | 19.58 | 19.60 | 00:00:00 | | 2013-07-17 | 866,800 | 19.56 | 20.07 | 19.51 | 19.69 | 00:00:00 | | 2013-07-18 | 502,400 | 19.51 | 20.06 | 19.50 | 19.88 | 00:00:00 | | 2013-07-19 | 599,600 | 19.71 | 20.46 | 19.62 | 20.46 | 00:00:00 | | 2013-07-22 | 681,100 | 20.30 | 20.66 | 20.30 | 20.56 | 00:00:00 | | 2013-07-23 | 937,500 | 20.83 | 21.25 | 20.73 | 20.89 | 00:00:00 | | 2013-07-24 | 568,600 | 20.94 | 20.94 | 20.56 | 20.65 | 00:00:00 | | 2013-07-25 | 545,500 | 20.50 | 20.97 | 20.48 | 20.85 | 00:00:00 | | 2013-07-29 | 334,500 | 20.70 | 20.70 | 20.35 | 20.40 | 00:00:00 | | 2013-07-30 | 745,200 | 20.46 | 20.51 | 20.02 | 20.23 | 00:00:00 | | 2013-07-31 | 703,000 | 20.39 | 20.39 | 19.91 | 20.09 | 00:00:00 | | 2013-08-01 | 1,089,000 | 20.16 | 20.29 | 19.10 | 20.05 | 00:00:00 | | 2013-08-02 | 889,900 | 19.96 | 20.30 | 19.55 | 19.65 | 00:00:00 | | 2013-08-05 | 627,300 | 19.50 | 20.06 | 19.50 | 19.91 | 00:00:00 | | 2013-08-06 | 1,334,800 | 19.76 | 20.51 | 19.51 | 20.05 | 00:00:00 | | 2013-08-07 | 1,250,700 | 19.85 | 21.20 | 19.80 | 20.65 | 00:00:00 | | 2013-08-08 | 952,500 | 20.81 | 21.40 | 20.35 | 21.03 | 00:00:00 | | 2013-08-09 | 998,000 | 21.19 | 21.95 | 21.18 | 21.50 | 00:00:00 | | 2013-08-12 | 1,622,200 | 21.67 | 21.98 | 21.32 | 21.39 | 00:00:00 | | 2013-08-13 | 1,085,200 | 21.67 | 21.95 | 21.11 | 21.49 | 00:00:00 | | 2013-08-14 | 1,668,700 | 21.60 | 21.66 | 21.14 | 21.50 | 00:00:00 | | 2013-08-15 | 998,200 | 21.60 | 21.64 | 20.86 | 21.26 | 00:00:00 | | 2013-08-16 | 560,400 | 20.96 | 21.32 | 20.65 | 20.86 | 00:00:00 | | 2013-08-19 | 1,010,400 | 21.08 | 21.15 | 20.28 | 20.40 | 00:00:00 | | 2013-08-20 | 844,600 | 20.35 | 20.69 | 20.18 | 20.34 | 00:00:00 | | 2013-08-21 | 751,300 | 20.06 | 20.74 | 20.03 | 20.55 | 00:00:00 | | 2013-08-22 | 450,200 | 20.84 | 20.99 | 20.35 | 20.60 | 00:00:00 | | 2013-08-23 | 616,400 | 20.57 | 20.92 | 20.26 | 20.79 | 00:00:00 | | 2013-08-26 | 427,700 | 20.79 | 20.99 | 20.52 | 20.66 | 00:00:00 | | 2013-08-27 | 604,900 | 20.40 | 20.84 | 20.34 | 20.66 | 00:00:00 | | 2013-08-28 | 538,600 | 20.55 | 20.90 | 20.37 | 20.55 | 00:00:00 | | 2013-08-29 | 882,200 | 20.50 | 21.30 | 20.50 | 20.92 | 00:00:00 | | 2013-08-30 | 1,416,300 | 20.50 | 21.30 | 20.50 | 21.27 | 00:00:00 | | 2013-09-02 | 846,700 | 21.49 | 21.88 | 21.28 | 21.60 | 00:00:00 | | 2013-09-03 | 1,141,300 | 21.60 | 21.98 | 21.40 | 21.90 | 00:00:00 | | 2013-09-04 | 1,270,400 | 21.99 | 22.15 | 21.73 | 22.02 | 00:00:00 | | 2013-09-05 | 1,365,800 | 22.02 | 22.94 | 21.97 | 22.68 | 00:00:00 | | 2013-09-06 | 1,052,000 | 22.72 | 22.90 | 22.18 | 22.80 | 00:00:00 | | 2013-09-09 | 1,018,200 | 22.79 | 23.38 | 22.78 | 23.08 | 00:00:00 | | 2013-09-10 | 760,800 | 23.07 | 23.58 | 22.76 | 23.11 | 00:00:00 | | 2013-09-11 | 788,100 | 23.09 | 23.17 | 22.65 | 23.13 | 00:00:00 | | 2013-09-12 | 622,600 | 22.95 | 23.21 | 22.80 | 23.09 | 00:00:00 | | 2013-09-13 | 598,800 | 22.91 | 23.37 | 22.80 | 23.28 | 00:00:00 | | 2013-09-16 | 617,000 | 23.25 | 23.94 | 23.20 | 23.64 | 00:00:00 | | 2013-09-17 | 978,700 | 23.64 | 23.93 | 23.50 | 23.61 | 00:00:00 | | 2013-09-18 | 1,439,000 | 23.55 | 24.21 | 23.33 | 23.65 | 00:00:00 | | 2013-09-19 | 359,200 | 23.85 | 23.85 | 23.35 | 23.63 | 00:00:00 | | 2013-09-20 | 651,100 | 23.49 | 23.85 | 23.15 | 23.57 | 00:00:00 | | 2013-09-23 | 383,300 | 23.49 | 23.85 | 23.15 | 23.79 | 00:00:00 | | 2013-09-24 | 948,200 | 23.49 | 24.45 | 23.15 | 24.28 | 00:00:00 | | 2013-09-25 | 1,761,600 | 24.06 | 24.28 | 23.77 | 24.00 | 00:00:00 | | 2013-09-26 | 1,167,200 | 24.19 | 24.19 | 23.25 | 23.25 | 00:00:00 | | 2013-09-27 | 841,800 | 23.38 | 23.72 | 23.30 | 23.40 | 00:00:00 | | 2013-09-30 | 1,204,500 | 23.38 | 23.72 | 22.95 | 23.65 | 00:00:00 | | 2013-10-01 | 591,900 | 23.65 | 23.65 | 23.19 | 23.42 | 00:00:00 | | 2013-10-02 | 282,900 | 23.42 | 23.55 | 23.18 | 23.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
