|
 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 | | 2014-09-23 | 1,159,200 | 26.50 | 27.15 | 26.30 | 26.80 | 00:00:00 | | 2014-09-24 | 757,000 | 26.57 | 27.22 | 26.40 | 27.22 | 00:00:00 | | 2014-09-25 | 792,300 | 26.92 | 27.39 | 26.89 | 26.99 | 00:00:00 | | 2014-09-26 | 757,200 | 26.99 | 27.30 | 26.50 | 27.19 | 00:00:00 | | 2014-09-29 | 1,021,800 | 26.10 | 26.85 | 26.02 | 26.55 | 00:00:00 | | 2014-09-30 | 1,424,100 | 26.36 | 26.83 | 26.15 | 26.18 | 00:00:00 | | 2014-10-01 | 1,197,500 | 26.10 | 26.18 | 25.44 | 25.74 | 00:00:00 | | 2014-10-02 | 668,900 | 25.56 | 26.18 | 25.51 | 25.85 | 00:00:00 | | 2014-10-03 | 693,800 | 25.97 | 26.35 | 25.65 | 26.01 | 00:00:00 | | 2014-10-06 | 1,387,100 | 26.70 | 28.10 | 26.70 | 27.06 | 00:00:00 | | 2014-10-07 | 1,179,100 | 27.50 | 27.68 | 27.05 | 27.30 | 00:00:00 | | 2014-10-08 | 1,102,900 | 27.73 | 27.83 | 26.81 | 27.43 | 00:00:00 | | 2014-10-09 | 2,523,000 | 27.75 | 28.07 | 26.79 | 27.13 | 00:00:00 | | 2014-10-10 | 742,500 | 25.96 | 25.96 | 25.96 | 25.96 | 00:00:00 | | 2014-10-13 | 1,070,700 | 26.62 | 27.51 | 26.62 | 27.10 | 00:00:00 | | 2014-10-14 | 1,928,200 | 27.09 | 27.09 | 26.27 | 26.75 | 00:00:00 | | 2014-10-15 | 1,423,100 | 26.38 | 26.83 | 25.65 | 26.15 | 00:00:00 | | 2014-10-16 | 1,021,000 | 25.65 | 26.00 | 25.22 | 25.65 | 00:00:00 | | 2014-10-17 | 925,400 | 25.83 | 26.90 | 25.71 | 26.42 | 00:00:00 | | 2014-10-20 | 912,000 | 25.90 | 25.90 | 25.90 | 25.90 | 00:00:00 | | 2014-10-21 | 1,597,300 | 24.77 | 24.77 | 24.77 | 24.77 | 00:00:00 | | 2014-10-22 | 912,300 | 24.80 | 25.37 | 24.63 | 25.00 | 00:00:00 | | 2014-10-23 | 1,140,100 | 24.79 | 24.85 | 23.80 | 24.00 | 00:00:00 | | 2014-10-24 | 973,400 | 23.88 | 25.67 | 23.67 | 24.75 | 00:00:00 | | 2014-10-27 | 1,973,100 | 23.42 | 23.42 | 23.42 | 23.42 | 00:00:00 | | 2014-10-28 | 622,500 | 23.52 | 24.08 | 23.14 | 23.85 | 00:00:00 | | 2014-10-29 | 654,800 | 23.60 | 24.37 | 23.60 | 24.00 | 00:00:00 | | 2014-10-30 | 445,000 | 24.49 | 24.59 | 23.64 | 24.20 | 00:00:00 | | 2014-10-31 | 936,800 | 24.26 | 24.91 | 23.58 | 24.43 | 00:00:00 | | 2014-11-03 | 680,000 | 24.59 | 24.97 | 23.88 | 24.84 | 00:00:00 | | 2014-11-04 | 663,400 | 25.00 | 25.50 | 24.51 | 25.17 | 00:00:00 | | 2014-11-05 | 521,500 | 25.21 | 25.62 | 24.75 | 24.99 | 00:00:00 | | 2014-11-06 | 728,800 | 24.81 | 25.55 | 24.61 | 25.40 | 00:00:00 | | 2014-11-07 | 3,843,700 | 25.28 | 26.56 | 25.05 | 26.10 | 00:00:00 | | 2014-11-10 | 855,200 | 26.18 | 26.76 | 26.11 | 26.25 | 00:00:00 | | 2014-11-11 | 514,300 | 26.36 | 26.70 | 26.09 | 26.40 | 00:00:00 | | 2014-11-12 | 549,000 | 26.11 | 27.17 | 26.02 | 26.14 | 00:00:00 | | 2014-11-13 | 538,900 | 26.01 | 26.37 | 25.23 | 25.27 | 00:00:00 | | 2014-11-14 | 1,229,100 | 25.05 | 25.58 | 24.70 | 25.26 | 00:00:00 | | 2014-11-17 | 1,675,600 | 25.71 | 25.93 | 25.05 | 25.66 | 00:00:00 | | 2014-11-18 | 728,200 | 25.66 | 26.24 | 25.16 | 26.00 | 00:00:00 | | 2014-11-19 | 838,900 | 26.06 | 27.13 | 25.94 | 26.50 | 00:00:00 | | 2014-11-21 | 1,388,600 | 26.99 | 27.94 | 26.80 | 27.59 | 00:00:00 | | 2014-11-24 | 963,000 | 28.00 | 28.42 | 27.35 | 27.50 | 00:00:00 | | 2014-11-25 | 1,560,600 | 27.51 | 28.10 | 26.40 | 26.89 | 00:00:00 | | 2014-11-26 | 738,800 | 27.08 | 27.24 | 26.42 | 26.42 | 00:00:00 | | 2014-11-27 | 435,300 | 26.50 | 27.20 | 26.49 | 26.50 | 00:00:00 | | 2014-11-28 | 857,400 | 26.75 | 27.05 | 25.62 | 25.83 | 00:00:00 | | 2014-12-01 | 25,246,700 | 25.79 | 25.92 | 25.06 | 25.12 | 00:00:00 | | 2014-12-02 | 23,955,400 | 25.20 | 26.57 | 25.20 | 26.17 | 00:00:00 | | 2014-12-03 | 800,400 | 26.40 | 26.65 | 26.03 | 26.50 | 00:00:00 | | 2014-12-04 | 773,600 | 26.50 | 26.86 | 26.11 | 26.26 | 00:00:00 | | 2014-12-05 | 425,100 | 26.15 | 26.65 | 25.92 | 26.00 | 00:00:00 | | 2014-12-08 | 615,900 | 26.00 | 26.38 | 25.05 | 25.16 | 00:00:00 | | 2014-12-09 | 933,900 | 25.02 | 25.96 | 24.94 | 25.61 | 00:00:00 | | 2014-12-10 | 614,900 | 25.41 | 25.99 | 25.19 | 25.69 | 00:00:00 | | 2014-12-11 | 950,000 | 25.70 | 26.27 | 25.54 | 25.87 | 00:00:00 | | 2014-12-12 | 1,451,600 | 25.80 | 27.00 | 25.80 | 26.12 | 00:00:00 | | 2014-12-15 | 909,100 | 26.12 | 26.67 | 25.69 | 26.39 | 00:00:00 | | 2014-12-16 | 839,700 | 25.88 | 26.21 | 25.36 | 25.36 | 00:00:00 | | 2014-12-17 | 1,354,500 | 25.36 | 26.77 | 25.27 | 26.30 | 00:00:00 | | 2014-12-18 | 455,800 | 26.12 | 26.83 | 25.65 | 25.73 | 00:00:00 | | 2014-12-19 | 967,400 | 26.24 | 26.58 | 25.73 | 26.49 | 00:00:00 | | 2014-12-22 | 550,100 | 26.10 | 26.89 | 26.10 | 26.75 | 00:00:00 | | 2014-12-23 | 610,500 | 26.60 | 27.19 | 26.50 | 27.12 | 00:00:00 | | 2014-12-26 | 287,600 | 27.10 | 27.38 | 26.37 | 26.71 | 00:00:00 | | 2014-12-29 | 407,600 | 26.60 | 27.21 | 26.51 | 26.80 | 00:00:00 | | 2014-12-30 | 915,900 | 26.88 | 27.64 | 26.66 | 26.81 | 00:00:00 | | 2015-01-02 | 801,500 | 26.77 | 26.89 | 24.79 | 25.43 | 00:00:00 | | 2015-01-05 | 961,800 | 25.43 | 25.81 | 24.94 | 25.81 | 00:00:00 | | 2015-01-06 | 738,500 | 25.60 | 26.18 | 25.31 | 25.87 | 00:00:00 | | 2015-01-07 | 449,200 | 25.91 | 26.96 | 25.85 | 26.59 | 00:00:00 | | 2015-01-08 | 462,500 | 26.64 | 27.21 | 26.30 | 26.70 | 00:00:00 | | 2015-01-09 | 1,127,400 | 26.53 | 26.60 | 24.57 | 25.00 | 00:00:00 | | 2015-01-12 | 585,400 | 24.80 | 25.23 | 24.25 | 24.61 | 00:00:00 | | 2015-01-13 | 868,400 | 24.44 | 25.71 | 24.44 | 25.01 | 00:00:00 | | 2015-01-14 | 2,318,500 | 24.55 | 26.01 | 24.55 | 25.85 | 00:00:00 | | 2015-01-15 | 1,178,900 | 25.75 | 26.25 | 24.55 | 24.85 | 00:00:00 | | 2015-01-16 | 1,479,600 | 24.84 | 26.08 | 24.72 | 25.50 | 00:00:00 | | 2015-01-19 | 460,200 | 25.00 | 25.56 | 24.23 | 24.30 | 00:00:00 | | 2015-01-20 | 722,100 | 24.51 | 24.59 | 23.96 | 24.23 | 00:00:00 | | 2015-01-21 | 946,900 | 24.49 | 24.87 | 24.03 | 24.32 | 00:00:00 | | 2015-01-22 | 1,042,900 | 24.50 | 25.28 | 23.73 | 23.81 | 00:00:00 | | 2015-01-23 | 466,200 | 24.50 | 25.28 | 23.46 | 23.76 | 00:00:00 | | 2015-01-26 | 583,600 | 23.73 | 23.98 | 23.18 | 23.84 | 00:00:00 | | 2015-01-27 | 916,400 | 23.84 | 24.90 | 23.00 | 24.70 | 00:00:00 | | 2015-01-28 | 3,955,800 | 24.48 | 24.86 | 23.66 | 24.00 | 00:00:00 | | 2015-01-29 | 853,900 | 23.85 | 24.79 | 23.52 | 24.50 | 00:00:00 | | 2015-01-30 | 1,344,200 | 24.10 | 24.10 | 23.37 | 23.56 | 00:00:00 | | 2015-02-02 | 909,200 | 23.70 | 23.93 | 23.16 | 23.50 | 00:00:00 | | 2015-02-03 | 1,042,100 | 23.64 | 23.89 | 23.20 | 23.36 | 00:00:00 | | 2015-02-04 | 1,662,700 | 23.15 | 23.48 | 22.76 | 22.85 | 00:00:00 | | 2015-02-05 | 679,500 | 22.74 | 23.08 | 22.52 | 22.66 | 00:00:00 | | 2015-02-06 | 1,096,900 | 22.50 | 22.51 | 21.53 | 22.10 | 00:00:00 | | 2015-02-09 | 973,000 | 22.06 | 22.76 | 21.43 | 22.29 | 00:00:00 | | 2015-02-10 | 884,500 | 22.10 | 22.22 | 21.62 | 21.62 | 00:00:00 | | 2015-02-11 | 2,048,000 | 21.66 | 22.06 | 21.20 | 22.00 | 00:00:00 | | 2015-02-12 | 1,071,700 | 22.20 | 22.71 | 21.80 | 22.64 | 00:00:00 | | 2015-02-13 | 1,668,600 | 22.64 | 23.81 | 22.64 | 23.38 | 00:00:00 | | 2015-02-18 | 904,400 | 23.90 | 24.38 | 23.31 | 23.98 | 00:00:00 | | 2015-02-19 | 857,100 | 23.82 | 24.66 | 23.78 | 24.65 | 00:00:00 | | 2015-02-20 | 578,100 | 24.03 | 24.38 | 23.59 | 23.87 | 00:00:00 | | 2015-02-23 | 724,500 | 23.66 | 24.15 | 23.06 | 23.06 | 00:00:00 | | 2015-02-24 | 1,062,900 | 22.99 | 23.42 | 22.88 | 23.18 | 00:00:00 | | 2015-02-25 | 784,100 | 22.99 | 23.76 | 22.99 | 23.50 | 00:00:00 | | 2015-02-26 | 1,526,900 | 23.69 | 24.59 | 23.21 | 24.50 | 00:00:00 | | 2015-02-27 | 1,472,500 | 24.60 | 24.60 | 23.53 | 23.55 | 00:00:00 | | 2015-03-02 | 1,856,900 | 23.68 | 24.12 | 23.40 | 24.00 | 00:00:00 | | 2015-03-03 | 863,600 | 24.20 | 24.20 | 23.27 | 23.44 | 00:00:00 | | 2015-03-04 | 666,900 | 23.25 | 23.51 | 22.99 | 23.26 | 00:00:00 | | 2015-03-05 | 641,500 | 23.26 | 23.85 | 23.22 | 23.46 | 00:00:00 | | 2015-03-06 | 695,200 | 23.50 | 23.88 | 23.40 | 23.43 | 00:00:00 | | 2015-03-09 | 706,400 | 23.40 | 23.40 | 22.50 | 22.63 | 00:00:00 | | 2015-03-10 | 642,300 | 22.51 | 23.67 | 22.16 | 22.58 | 00:00:00 | | 2015-03-11 | 567,400 | 22.90 | 22.92 | 22.48 | 22.91 | 00:00:00 | | 2015-03-12 | 4,130,700 | 23.40 | 23.49 | 22.73 | 23.08 | 00:00:00 | | 2015-03-13 | 826,500 | 22.50 | 23.05 | 22.17 | 23.05 | 00:00:00 | | 2015-03-16 | 2,549,900 | 23.50 | 23.52 | 23.02 | 23.02 | 00:00:00 | | 2015-03-17 | 628,300 | 22.91 | 23.84 | 22.91 | 23.50 | 00:00:00 | | 2015-03-18 | 674,300 | 23.66 | 24.25 | 23.30 | 23.58 | 00:00:00 | | 2015-03-19 | 487,200 | 23.57 | 23.98 | 23.32 | 23.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
