|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-02 | 282,900 | 23.42 | 23.55 | 23.18 | 23.30 | 00:00:00 | | 2013-10-03 | 913,400 | 23.24 | 23.24 | 22.52 | 22.60 | 00:00:00 | | 2013-10-04 | 948,700 | 22.58 | 22.70 | 21.91 | 21.96 | 00:00:00 | | 2013-10-07 | 1,541,500 | 22.06 | 22.20 | 21.53 | 21.77 | 00:00:00 | | 2013-10-08 | 797,900 | 21.79 | 22.15 | 21.36 | 21.65 | 00:00:00 | | 2013-10-09 | 619,800 | 21.66 | 22.33 | 21.66 | 22.15 | 00:00:00 | | 2013-10-10 | 512,500 | 22.16 | 22.73 | 22.07 | 22.30 | 00:00:00 | | 2013-10-11 | 341,600 | 22.32 | 22.39 | 22.01 | 22.10 | 00:00:00 | | 2013-10-14 | 775,900 | 22.10 | 22.62 | 21.87 | 22.56 | 00:00:00 | | 2013-10-15 | 703,100 | 22.55 | 22.98 | 22.42 | 22.87 | 00:00:00 | | 2013-10-16 | 759,200 | 22.89 | 22.90 | 22.48 | 22.60 | 00:00:00 | | 2013-10-17 | 444,600 | 22.73 | 22.79 | 22.44 | 22.59 | 00:00:00 | | 2013-10-18 | 810,800 | 22.57 | 22.90 | 22.30 | 22.55 | 00:00:00 | | 2013-10-21 | 447,900 | 22.52 | 22.66 | 22.01 | 22.40 | 00:00:00 | | 2013-10-22 | 599,600 | 22.41 | 22.63 | 22.11 | 22.30 | 00:00:00 | | 2013-10-23 | 432,200 | 22.34 | 22.41 | 22.00 | 22.28 | 00:00:00 | | 2013-10-24 | 410,400 | 22.40 | 22.42 | 22.00 | 22.30 | 00:00:00 | | 2013-10-25 | 412,300 | 22.15 | 22.39 | 22.02 | 22.22 | 00:00:00 | | 2013-10-28 | 282,800 | 22.23 | 22.80 | 22.23 | 22.40 | 00:00:00 | | 2013-10-29 | 278,300 | 22.46 | 22.61 | 22.34 | 22.49 | 00:00:00 | | 2013-10-30 | 601,100 | 22.51 | 23.10 | 22.35 | 22.93 | 00:00:00 | | 2013-10-31 | 1,001,600 | 22.97 | 23.43 | 22.52 | 23.43 | 00:00:00 | | 2013-11-01 | 842,400 | 23.32 | 23.46 | 22.96 | 23.24 | 00:00:00 | | 2013-11-04 | 206,800 | 23.43 | 23.43 | 23.03 | 23.17 | 00:00:00 | | 2013-11-05 | 1,966,300 | 23.34 | 23.34 | 22.80 | 23.00 | 00:00:00 | | 2013-11-06 | 666,900 | 23.17 | 23.17 | 22.67 | 23.07 | 00:00:00 | | 2013-11-07 | 928,300 | 23.00 | 23.01 | 22.15 | 22.42 | 00:00:00 | | 2013-11-08 | 734,200 | 22.27 | 22.49 | 21.29 | 22.29 | 00:00:00 | | 2013-11-11 | 498,200 | 22.43 | 22.43 | 21.96 | 22.15 | 00:00:00 | | 2013-11-12 | 703,600 | 22.13 | 22.27 | 21.80 | 22.16 | 00:00:00 | | 2013-11-13 | 716,900 | 22.10 | 22.88 | 21.91 | 22.80 | 00:00:00 | | 2013-11-14 | 622,100 | 22.68 | 23.35 | 22.68 | 23.33 | 00:00:00 | | 2013-11-18 | 698,100 | 23.39 | 24.13 | 23.35 | 23.70 | 00:00:00 | | 2013-11-19 | 1,401,500 | 23.72 | 23.85 | 23.03 | 23.15 | 00:00:00 | | 2013-11-21 | 491,600 | 23.10 | 23.58 | 22.78 | 23.35 | 00:00:00 | | 2013-11-22 | 426,400 | 23.18 | 23.37 | 22.96 | 23.02 | 00:00:00 | | 2013-11-25 | 366,300 | 23.15 | 23.15 | 22.87 | 22.87 | 00:00:00 | | 2013-11-26 | 644,500 | 22.70 | 23.03 | 22.61 | 23.00 | 00:00:00 | | 2013-11-27 | 319,800 | 23.00 | 23.19 | 22.72 | 22.96 | 00:00:00 | | 2013-11-28 | 178,200 | 22.84 | 23.30 | 22.81 | 22.95 | 00:00:00 | | 2013-11-29 | 470,000 | 22.94 | 23.49 | 22.71 | 23.49 | 00:00:00 | | 2013-12-02 | 539,400 | 23.35 | 23.49 | 22.72 | 22.93 | 00:00:00 | | 2013-12-03 | 529,300 | 22.75 | 22.75 | 22.41 | 22.68 | 00:00:00 | | 2013-12-04 | 1,317,000 | 22.68 | 22.68 | 21.95 | 22.23 | 00:00:00 | | 2013-12-05 | 590,500 | 22.68 | 23.07 | 21.95 | 22.58 | 00:00:00 | | 2013-12-06 | 431,100 | 22.71 | 22.95 | 22.41 | 22.60 | 00:00:00 | | 2013-12-09 | 1,416,600 | 22.53 | 22.93 | 22.42 | 22.80 | 00:00:00 | | 2013-12-10 | 277,000 | 22.79 | 23.07 | 22.75 | 22.84 | 00:00:00 | | 2013-12-11 | 458,700 | 22.84 | 22.98 | 22.66 | 22.75 | 00:00:00 | | 2013-12-12 | 846,000 | 22.84 | 23.38 | 22.59 | 23.26 | 00:00:00 | | 2013-12-13 | 253,900 | 23.37 | 23.59 | 23.18 | 23.36 | 00:00:00 | | 2013-12-16 | 344,600 | 23.26 | 23.44 | 23.01 | 23.03 | 00:00:00 | | 2013-12-17 | 497,400 | 23.01 | 23.28 | 22.82 | 22.99 | 00:00:00 | | 2013-12-18 | 1,069,000 | 23.10 | 23.30 | 22.84 | 22.96 | 00:00:00 | | 2013-12-19 | 433,500 | 22.87 | 23.30 | 22.80 | 23.15 | 00:00:00 | | 2013-12-20 | 364,500 | 23.15 | 23.30 | 22.88 | 23.12 | 00:00:00 | | 2013-12-23 | 442,700 | 23.19 | 23.47 | 22.60 | 22.62 | 00:00:00 | | 2013-12-26 | 249,600 | 22.45 | 22.86 | 22.34 | 22.35 | 00:00:00 | | 2013-12-27 | 213,300 | 22.44 | 22.54 | 22.23 | 22.25 | 00:00:00 | | 2013-12-30 | 254,400 | 22.37 | 22.75 | 22.33 | 22.42 | 00:00:00 | | 2014-01-02 | 810,100 | 22.48 | 22.50 | 21.91 | 22.30 | 00:00:00 | | 2014-01-03 | 1,239,500 | 22.30 | 22.91 | 22.30 | 22.91 | 00:00:00 | | 2014-01-06 | 659,100 | 22.88 | 22.88 | 22.18 | 22.48 | 00:00:00 | | 2014-01-07 | 474,300 | 22.66 | 22.82 | 22.01 | 22.01 | 00:00:00 | | 2014-01-08 | 273,200 | 22.05 | 22.07 | 21.57 | 21.67 | 00:00:00 | | 2014-01-09 | 672,900 | 21.57 | 21.63 | 21.01 | 21.15 | 00:00:00 | | 2014-01-10 | 308,500 | 21.02 | 21.28 | 20.63 | 21.00 | 00:00:00 | | 2014-01-13 | 568,500 | 21.10 | 21.58 | 20.80 | 21.15 | 00:00:00 | | 2014-01-14 | 584,100 | 21.31 | 22.03 | 20.91 | 21.63 | 00:00:00 | | 2014-01-15 | 622,200 | 21.52 | 21.82 | 21.42 | 21.47 | 00:00:00 | | 2014-01-16 | 914,900 | 21.30 | 22.22 | 21.27 | 21.33 | 00:00:00 | | 2014-01-17 | 1,004,100 | 21.35 | 21.99 | 21.22 | 21.79 | 00:00:00 | | 2014-01-20 | 256,100 | 21.96 | 21.96 | 21.58 | 21.65 | 00:00:00 | | 2014-01-21 | 746,800 | 21.68 | 22.21 | 21.42 | 21.68 | 00:00:00 | | 2014-01-22 | 751,000 | 21.83 | 22.33 | 21.70 | 22.05 | 00:00:00 | | 2014-01-23 | 1,554,100 | 22.16 | 22.16 | 21.33 | 21.34 | 00:00:00 | | 2014-01-24 | 517,700 | 21.30 | 21.73 | 21.21 | 21.46 | 00:00:00 | | 2014-01-27 | 743,000 | 21.46 | 21.92 | 21.29 | 21.72 | 00:00:00 | | 2014-01-28 | 586,100 | 21.94 | 22.28 | 21.71 | 21.74 | 00:00:00 | | 2014-01-29 | 412,000 | 21.58 | 21.97 | 21.49 | 21.80 | 00:00:00 | | 2014-01-30 | 1,205,400 | 21.73 | 22.95 | 21.62 | 22.75 | 00:00:00 | | 2014-01-31 | 1,993,400 | 22.62 | 23.25 | 22.40 | 23.07 | 00:00:00 | | 2014-02-03 | 569,500 | 23.05 | 23.44 | 22.27 | 22.38 | 00:00:00 | | 2014-02-04 | 1,156,900 | 22.58 | 22.58 | 21.99 | 22.11 | 00:00:00 | | 2014-02-05 | 418,200 | 22.29 | 22.40 | 21.82 | 22.10 | 00:00:00 | | 2014-02-06 | 783,300 | 22.28 | 23.35 | 22.15 | 23.00 | 00:00:00 | | 2014-02-07 | 845,700 | 22.83 | 23.19 | 22.30 | 22.40 | 00:00:00 | | 2014-02-10 | 674,700 | 22.41 | 22.88 | 22.11 | 22.57 | 00:00:00 | | 2014-02-11 | 528,600 | 22.75 | 23.14 | 22.60 | 22.95 | 00:00:00 | | 2014-02-12 | 558,900 | 22.95 | 23.41 | 22.90 | 23.05 | 00:00:00 | | 2014-02-13 | 465,500 | 22.97 | 23.00 | 22.55 | 22.77 | 00:00:00 | | 2014-02-14 | 313,300 | 22.71 | 23.10 | 22.54 | 22.74 | 00:00:00 | | 2014-02-17 | 267,500 | 22.70 | 22.70 | 21.98 | 21.98 | 00:00:00 | | 2014-02-18 | 926,600 | 21.88 | 22.14 | 20.77 | 21.03 | 00:00:00 | | 2014-02-19 | 1,224,600 | 20.76 | 22.38 | 20.76 | 22.35 | 00:00:00 | | 2014-02-20 | 1,068,900 | 22.33 | 22.80 | 21.85 | 22.60 | 00:00:00 | | 2014-02-21 | 375,500 | 22.73 | 22.95 | 22.62 | 22.75 | 00:00:00 | | 2014-02-24 | 469,000 | 22.86 | 22.95 | 22.43 | 22.92 | 00:00:00 | | 2014-02-25 | 375,900 | 22.74 | 22.74 | 22.21 | 22.21 | 00:00:00 | | 2014-02-26 | 568,400 | 22.36 | 22.80 | 22.10 | 22.15 | 00:00:00 | | 2014-02-27 | 396,500 | 22.33 | 22.80 | 22.20 | 22.80 | 00:00:00 | | 2014-02-28 | 891,900 | 22.85 | 22.85 | 22.20 | 22.50 | 00:00:00 | | 2014-03-05 | 1,770,700 | 22.70 | 22.70 | 21.83 | 22.14 | 00:00:00 | | 2014-03-06 | 1,810,000 | 22.15 | 22.50 | 21.97 | 22.39 | 00:00:00 | | 2014-03-07 | 1,318,000 | 22.24 | 22.29 | 21.13 | 21.23 | 00:00:00 | | 2014-03-10 | 1,031,000 | 21.13 | 21.36 | 20.46 | 20.75 | 00:00:00 | | 2014-03-11 | 353,000 | 21.08 | 21.08 | 20.40 | 20.59 | 00:00:00 | | 2014-03-12 | 711,300 | 20.45 | 21.28 | 20.43 | 21.15 | 00:00:00 | | 2014-03-13 | 1,177,200 | 21.30 | 21.71 | 21.02 | 21.66 | 00:00:00 | | 2014-03-14 | 877,000 | 21.79 | 22.17 | 21.40 | 21.72 | 00:00:00 | | 2014-03-17 | 376,400 | 21.57 | 21.95 | 21.42 | 21.64 | 00:00:00 | | 2014-03-18 | 640,400 | 21.49 | 22.22 | 21.39 | 21.99 | 00:00:00 | | 2014-03-19 | 1,191,800 | 21.98 | 23.19 | 21.98 | 22.95 | 00:00:00 | | 2014-03-20 | 1,903,400 | 22.84 | 24.09 | 22.67 | 23.76 | 00:00:00 | | 2014-03-21 | 1,177,100 | 23.33 | 24.88 | 23.33 | 24.65 | 00:00:00 | | 2014-03-24 | 3,762,400 | 25.11 | 26.26 | 24.61 | 25.88 | 00:00:00 | | 2014-03-25 | 531,700 | 26.17 | 26.22 | 25.36 | 25.90 | 00:00:00 | | 2014-03-26 | 3,097,700 | 26.07 | 26.45 | 25.20 | 25.44 | 00:00:00 | | 2014-03-27 | 3,468,800 | 25.73 | 26.61 | 25.38 | 26.10 | 00:00:00 | | 2014-03-28 | 1,014,500 | 26.12 | 26.89 | 26.12 | 26.33 | 00:00:00 | | 2014-03-31 | 833,300 | 26.51 | 27.06 | 26.28 | 26.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
