|
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 | 2014-03-31 | 833,300 | 26.51 | 27.06 | 26.28 | 26.65 | 00:00:00 | 2014-04-01 | 1,881,300 | 26.40 | 26.52 | 26.01 | 26.40 | 00:00:00 | 2014-04-02 | 1,302,900 | 26.45 | 27.48 | 26.40 | 27.20 | 00:00:00 | 2014-04-03 | 1,116,200 | 27.24 | 27.37 | 26.30 | 26.90 | 00:00:00 | 2014-04-04 | 923,100 | 27.30 | 27.46 | 26.60 | 26.69 | 00:00:00 | 2014-04-07 | 816,400 | 26.95 | 27.35 | 26.80 | 27.06 | 00:00:00 | 2014-04-08 | 1,448,600 | 27.46 | 27.72 | 26.42 | 26.69 | 00:00:00 | 2014-04-09 | 1,534,900 | 26.60 | 26.60 | 25.69 | 26.10 | 00:00:00 | 2014-04-10 | 1,230,600 | 26.10 | 26.37 | 25.36 | 25.75 | 00:00:00 | 2014-04-11 | 843,100 | 25.57 | 26.88 | 25.39 | 26.30 | 00:00:00 | 2014-04-14 | 2,855,300 | 26.15 | 27.15 | 26.15 | 26.88 | 00:00:00 | 2014-04-15 | 2,854,500 | 26.70 | 27.00 | 26.38 | 26.68 | 00:00:00 | 2014-04-16 | 2,129,800 | 26.86 | 27.14 | 26.52 | 26.70 | 00:00:00 | 2014-04-17 | 2,955,600 | 26.89 | 28.08 | 26.72 | 27.55 | 00:00:00 | 2014-04-22 | 782,700 | 27.55 | 28.47 | 27.55 | 28.21 | 00:00:00 | 2014-04-23 | 3,009,100 | 28.19 | 28.43 | 27.90 | 28.26 | 00:00:00 | 2014-04-24 | 467,100 | 28.25 | 28.49 | 27.81 | 28.29 | 00:00:00 | 2014-04-25 | 700,100 | 28.15 | 28.55 | 28.15 | 28.26 | 00:00:00 | 2014-04-28 | 2,009,700 | 28.27 | 28.40 | 27.70 | 28.17 | 00:00:00 | 2014-04-29 | 3,857,300 | 28.36 | 28.92 | 28.15 | 28.15 | 00:00:00 | 2014-04-30 | 1,008,400 | 25.80 | 26.47 | 25.73 | 26.47 | 00:00:00 | 2014-05-02 | 992,600 | 26.28 | 27.66 | 26.20 | 26.93 | 00:00:00 | 2014-05-05 | 315,200 | 27.12 | 27.35 | 26.78 | 26.99 | 00:00:00 | 2014-05-06 | 4,384,000 | 27.11 | 27.80 | 27.05 | 27.51 | 00:00:00 | 2014-05-07 | 3,977,700 | 27.61 | 28.25 | 27.35 | 27.73 | 00:00:00 | 2014-05-08 | 1,755,000 | 27.74 | 28.30 | 27.36 | 27.60 | 00:00:00 | 2014-05-09 | 796,200 | 27.62 | 28.06 | 27.50 | 27.75 | 00:00:00 | 2014-05-12 | 375,100 | 27.94 | 28.18 | 27.80 | 27.86 | 00:00:00 | 2014-05-13 | 4,357,300 | 27.98 | 28.11 | 27.58 | 27.80 | 00:00:00 | 2014-05-14 | 2,422,800 | 27.80 | 29.05 | 27.80 | 29.05 | 00:00:00 | 2014-05-15 | 1,496,500 | 29.04 | 29.30 | 27.80 | 27.89 | 00:00:00 | 2014-05-16 | 1,681,800 | 28.31 | 28.94 | 27.18 | 27.30 | 00:00:00 | 2014-05-19 | 944,600 | 27.30 | 27.59 | 27.00 | 27.52 | 00:00:00 | 2014-05-20 | 1,011,000 | 27.69 | 28.20 | 27.00 | 27.05 | 00:00:00 | 2014-05-21 | 1,018,200 | 27.26 | 27.37 | 26.47 | 26.86 | 00:00:00 | 2014-05-22 | 765,600 | 26.84 | 27.29 | 26.72 | 27.15 | 00:00:00 | 2014-05-23 | 3,665,600 | 27.13 | 28.28 | 27.13 | 28.25 | 00:00:00 | 2014-05-26 | 290,200 | 28.45 | 28.65 | 28.10 | 28.30 | 00:00:00 | 2014-05-27 | 1,078,200 | 28.25 | 28.48 | 27.24 | 27.35 | 00:00:00 | 2014-05-28 | 1,008,900 | 27.46 | 27.57 | 26.99 | 27.27 | 00:00:00 | 2014-05-29 | 1,375,800 | 27.30 | 27.62 | 26.90 | 27.00 | 00:00:00 | 2014-05-30 | 2,999,000 | 26.95 | 26.95 | 26.21 | 26.85 | 00:00:00 | 2014-06-02 | 992,400 | 26.91 | 26.91 | 26.91 | 26.91 | 00:00:00 | 2014-06-03 | 724,300 | 26.87 | 27.68 | 26.67 | 27.29 | 00:00:00 | 2014-06-04 | 863,700 | 27.20 | 27.50 | 26.94 | 27.19 | 00:00:00 | 2014-06-05 | 534,400 | 27.04 | 27.45 | 26.71 | 26.97 | 00:00:00 | 2014-06-06 | 3,014,400 | 26.80 | 27.27 | 25.84 | 25.85 | 00:00:00 | 2014-06-09 | 2,204,100 | 25.75 | 26.34 | 25.60 | 26.25 | 00:00:00 | 2014-06-10 | 1,749,900 | 26.21 | 26.57 | 25.85 | 26.40 | 00:00:00 | 2014-06-11 | 979,600 | 26.50 | 27.09 | 26.14 | 27.09 | 00:00:00 | 2014-06-13 | 876,200 | 27.07 | 27.20 | 26.81 | 27.18 | 00:00:00 | 2014-06-16 | 617,900 | 27.13 | 27.65 | 27.11 | 27.44 | 00:00:00 | 2014-06-17 | 506,500 | 27.44 | 27.97 | 27.34 | 27.47 | 00:00:00 | 2014-06-18 | 1,835,600 | 27.60 | 28.68 | 27.50 | 28.50 | 00:00:00 | 2014-06-20 | 979,000 | 28.50 | 28.60 | 27.96 | 28.34 | 00:00:00 | 2014-06-23 | 699,800 | 28.34 | 28.47 | 27.75 | 28.00 | 00:00:00 | 2014-06-24 | 567,700 | 28.00 | 28.53 | 27.84 | 28.21 | 00:00:00 | 2014-06-25 | 1,503,000 | 28.20 | 28.74 | 28.10 | 28.15 | 00:00:00 | 2014-06-26 | 402,800 | 28.34 | 28.35 | 27.84 | 27.94 | 00:00:00 | 2014-06-27 | 424,000 | 27.80 | 28.11 | 27.60 | 27.62 | 00:00:00 | 2014-06-30 | 875,500 | 27.62 | 28.08 | 27.56 | 27.80 | 00:00:00 | 2014-07-01 | 467,800 | 27.80 | 28.30 | 27.64 | 28.09 | 00:00:00 | 2014-07-02 | 826,000 | 27.90 | 28.15 | 27.63 | 27.85 | 00:00:00 | 2014-07-03 | 1,064,200 | 27.66 | 28.96 | 27.64 | 28.86 | 00:00:00 | 2014-07-04 | 262,900 | 29.00 | 29.53 | 28.89 | 29.15 | 00:00:00 | 2014-07-07 | 452,800 | 29.15 | 29.60 | 29.15 | 29.45 | 00:00:00 | 2014-07-08 | 794,900 | 29.25 | 29.77 | 29.25 | 29.65 | 00:00:00 | 2014-07-10 | 3,616,800 | 29.84 | 31.12 | 29.75 | 30.65 | 00:00:00 | 2014-07-11 | 545,300 | 30.85 | 31.10 | 30.58 | 30.94 | 00:00:00 | 2014-07-14 | 1,037,100 | 31.02 | 31.38 | 30.79 | 31.00 | 00:00:00 | 2014-07-15 | 1,965,400 | 31.13 | 31.52 | 31.13 | 31.45 | 00:00:00 | 2014-07-16 | 803,500 | 31.49 | 31.73 | 30.94 | 30.98 | 00:00:00 | 2014-07-17 | 605,000 | 31.09 | 31.59 | 30.71 | 31.07 | 00:00:00 | 2014-07-18 | 1,175,600 | 31.69 | 32.28 | 31.39 | 31.94 | 00:00:00 | 2014-07-21 | 828,100 | 32.13 | 32.56 | 31.94 | 32.41 | 00:00:00 | 2014-07-22 | 736,300 | 32.41 | 32.78 | 32.37 | 32.65 | 00:00:00 | 2014-07-23 | 866,900 | 32.45 | 32.61 | 32.01 | 32.06 | 00:00:00 | 2014-07-24 | 742,700 | 32.27 | 32.54 | 31.74 | 31.94 | 00:00:00 | 2014-07-25 | 647,200 | 32.16 | 32.27 | 30.94 | 30.94 | 00:00:00 | 2014-07-28 | 642,300 | 31.30 | 31.98 | 31.16 | 31.64 | 00:00:00 | 2014-07-29 | 496,200 | 31.87 | 31.87 | 30.34 | 30.36 | 00:00:00 | 2014-07-30 | 522,900 | 30.55 | 30.71 | 29.68 | 29.75 | 00:00:00 | 2014-07-31 | 1,309,300 | 29.55 | 29.66 | 28.44 | 28.93 | 00:00:00 | 2014-08-01 | 713,200 | 28.73 | 29.57 | 28.62 | 29.32 | 00:00:00 | 2014-08-04 | 955,500 | 29.54 | 29.90 | 29.05 | 29.50 | 00:00:00 | 2014-08-05 | 1,192,800 | 29.34 | 29.64 | 29.23 | 29.25 | 00:00:00 | 2014-08-06 | 705,200 | 29.24 | 29.79 | 28.93 | 29.40 | 00:00:00 | 2014-08-07 | 604,400 | 29.40 | 29.57 | 29.12 | 29.35 | 00:00:00 | 2014-08-08 | 616,300 | 29.14 | 29.44 | 28.96 | 29.33 | 00:00:00 | 2014-08-11 | 762,300 | 29.44 | 29.70 | 29.25 | 29.51 | 00:00:00 | 2014-08-12 | 434,300 | 29.67 | 29.67 | 28.90 | 28.93 | 00:00:00 | 2014-08-13 | 1,092,400 | 29.05 | 29.58 | 28.61 | 28.78 | 00:00:00 | 2014-08-14 | 347,700 | 28.64 | 29.41 | 28.20 | 28.81 | 00:00:00 | 2014-08-15 | 593,000 | 29.10 | 29.63 | 29.01 | 29.29 | 00:00:00 | 2014-08-18 | 406,500 | 29.39 | 29.47 | 29.17 | 28.94 | 00:00:00 | 2014-08-19 | 522,100 | 28.79 | 29.60 | 28.68 | 29.12 | 00:00:00 | 2014-08-20 | 718,000 | 29.28 | 30.06 | 29.11 | 29.58 | 00:00:00 | 2014-08-21 | 1,085,300 | 29.60 | 30.26 | 29.59 | 30.20 | 00:00:00 | 2014-08-22 | 641,700 | 30.19 | 30.40 | 30.03 | 30.30 | 00:00:00 | 2014-08-25 | 534,300 | 30.61 | 30.95 | 30.36 | 30.69 | 00:00:00 | 2014-08-26 | 489,000 | 30.88 | 30.99 | 30.40 | 30.85 | 00:00:00 | 2014-08-27 | 3,190,200 | 30.93 | 31.48 | 30.50 | 31.01 | 00:00:00 | 2014-08-28 | 611,600 | 30.99 | 31.36 | 30.80 | 30.88 | 00:00:00 | 2014-08-29 | 1,094,800 | 31.10 | 31.85 | 30.90 | 31.85 | 00:00:00 | 2014-09-01 | 470,800 | 31.91 | 32.00 | 30.80 | 31.00 | 00:00:00 | 2014-09-02 | 877,800 | 31.13 | 31.79 | 30.80 | 30.80 | 00:00:00 | 2014-09-03 | 1,105,600 | 30.91 | 31.48 | 30.05 | 30.06 | 00:00:00 | 2014-09-04 | 1,100,700 | 29.84 | 30.53 | 29.28 | 29.37 | 00:00:00 | 2014-09-05 | 768,900 | 29.31 | 29.78 | 28.85 | 28.92 | 00:00:00 | 2014-09-08 | 921,200 | 29.09 | 29.26 | 27.60 | 28.00 | 00:00:00 | 2014-09-09 | 1,027,900 | 27.58 | 28.57 | 27.50 | 27.76 | 00:00:00 | 2014-09-10 | 938,900 | 27.57 | 28.26 | 27.50 | 28.10 | 00:00:00 | 2014-09-11 | 755,400 | 28.39 | 28.76 | 28.10 | 28.20 | 00:00:00 | 2014-09-12 | 1,973,300 | 27.70 | 28.07 | 27.21 | 27.35 | 00:00:00 | 2014-09-15 | 664,400 | 27.35 | 27.90 | 27.13 | 27.55 | 00:00:00 | 2014-09-16 | 924,200 | 27.66 | 28.51 | 27.44 | 28.11 | 00:00:00 | 2014-09-17 | 1,447,700 | 28.27 | 28.53 | 27.18 | 27.72 | 00:00:00 | 2014-09-18 | 1,212,000 | 27.52 | 28.00 | 27.32 | 27.54 | 00:00:00 | 2014-09-19 | 1,040,100 | 27.35 | 28.10 | 27.03 | 27.22 | 00:00:00 | 2014-09-22 | 580,100 | 27.49 | 27.49 | 26.44 | 26.76 | 00:00:00 | 2014-09-23 | 1,159,200 | 26.50 | 27.15 | 26.30 | 26.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|