|
 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 | | 2007-01-15 | 279,600 | 23.50 | 23.79 | 23.10 | 23.40 | 00:00:00 | | 2007-01-16 | 393,500 | 23.08 | 23.30 | 22.94 | 23.20 | 00:00:00 | | 2007-01-17 | 412,000 | 23.27 | 23.30 | 22.80 | 23.15 | 00:00:00 | | 2007-01-18 | 358,500 | 23.30 | 23.83 | 22.70 | 23.15 | 00:00:00 | | 2007-01-19 | 497,300 | 23.30 | 23.79 | 23.12 | 23.79 | 00:00:00 | | 2007-01-22 | 356,300 | 23.78 | 24.20 | 23.51 | 24.20 | 00:00:00 | | 2007-01-23 | 228,800 | 23.99 | 24.60 | 23.60 | 24.60 | 00:00:00 | | 2007-01-24 | 853,000 | 24.55 | 24.85 | 24.40 | 24.85 | 00:00:00 | | 2007-01-25 | 0 | 24.85 | 24.85 | 24.85 | 24.85 | 00:00:00 | | 2007-01-26 | 580,600 | 24.36 | 24.65 | 23.64 | 24.64 | 00:00:00 | | 2007-01-29 | 405,200 | 24.75 | 24.75 | 23.81 | 24.00 | 00:00:00 | | 2007-01-30 | 709,400 | 24.11 | 24.34 | 24.00 | 24.17 | 00:00:00 | | 2007-01-31 | 1,276,100 | 24.00 | 24.70 | 23.82 | 24.70 | 00:00:00 | | 2007-02-01 | 1,392,200 | 24.90 | 25.50 | 24.02 | 24.50 | 00:00:00 | | 2007-02-02 | 476,400 | 24.60 | 24.90 | 24.06 | 24.20 | 00:00:00 | | 2007-02-05 | 561,100 | 24.20 | 24.20 | 23.85 | 23.90 | 00:00:00 | | 2007-02-06 | 1,217,300 | 23.95 | 24.08 | 23.45 | 23.45 | 00:00:00 | | 2007-02-07 | 731,600 | 23.50 | 23.50 | 22.70 | 23.25 | 00:00:00 | | 2007-02-08 | 1,592,100 | 22.95 | 23.59 | 22.70 | 23.59 | 00:00:00 | | 2007-02-09 | 1,321,600 | 23.37 | 23.53 | 23.04 | 23.06 | 00:00:00 | | 2007-02-12 | 945,200 | 22.95 | 23.17 | 22.60 | 22.70 | 00:00:00 | | 2007-02-13 | 1,434,100 | 22.70 | 23.20 | 22.45 | 23.20 | 00:00:00 | | 2007-02-14 | 1,460,100 | 23.48 | 24.39 | 23.10 | 24.30 | 00:00:00 | | 2007-02-15 | 5,310,400 | 24.30 | 26.05 | 24.19 | 25.75 | 00:00:00 | | 2007-02-16 | 1,163,800 | 25.60 | 26.40 | 25.50 | 25.70 | 00:00:00 | | 2007-02-19 | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2007-02-20 | 0 | 25.70 | 25.70 | 25.70 | 25.70 | 00:00:00 | | 2007-02-21 | 657,300 | 25.70 | 26.40 | 25.31 | 25.84 | 00:00:00 | | 2007-02-22 | 795,400 | 26.00 | 26.00 | 25.36 | 25.78 | 00:00:00 | | 2007-02-23 | 553,200 | 25.80 | 25.81 | 25.21 | 25.49 | 00:00:00 | | 2007-02-26 | 767,700 | 25.49 | 25.85 | 25.11 | 25.85 | 00:00:00 | | 2007-02-27 | 1,785,600 | 24.98 | 24.98 | 22.90 | 24.20 | 00:00:00 | | 2007-02-28 | 1,634,500 | 24.20 | 25.05 | 23.50 | 25.05 | 00:00:00 | | 2007-03-01 | 1,001,700 | 24.49 | 25.00 | 23.30 | 25.00 | 00:00:00 | | 2007-03-02 | 1,131,900 | 24.53 | 24.89 | 23.75 | 24.20 | 00:00:00 | | 2007-03-05 | 1,640,500 | 23.46 | 24.10 | 22.90 | 23.00 | 00:00:00 | | 2007-03-06 | 832,400 | 23.94 | 25.00 | 23.13 | 25.00 | 00:00:00 | | 2007-03-07 | 1,665,200 | 25.10 | 26.15 | 25.00 | 25.80 | 00:00:00 | | 2007-03-08 | 1,577,600 | 26.25 | 27.00 | 26.00 | 26.80 | 00:00:00 | | 2007-03-09 | 1,473,900 | 26.96 | 27.80 | 26.50 | 26.90 | 00:00:00 | | 2007-03-12 | 946,300 | 27.37 | 27.37 | 26.61 | 26.90 | 00:00:00 | | 2007-03-13 | 1,411,600 | 26.90 | 26.90 | 25.55 | 26.40 | 00:00:00 | | 2007-03-14 | 956,400 | 25.88 | 27.08 | 25.10 | 27.08 | 00:00:00 | | 2007-03-15 | 1,444,900 | 26.86 | 27.08 | 26.10 | 27.08 | 00:00:00 | | 2007-03-16 | 630,700 | 26.60 | 27.56 | 26.60 | 27.45 | 00:00:00 | | 2007-03-19 | 2,878,900 | 27.80 | 27.80 | 26.40 | 27.15 | 00:00:00 | | 2007-03-20 | 2,524,700 | 27.22 | 27.50 | 26.40 | 26.65 | 00:00:00 | | 2007-03-21 | 1,386,500 | 26.65 | 27.15 | 26.25 | 27.15 | 00:00:00 | | 2007-03-22 | 745,800 | 27.15 | 27.30 | 26.15 | 27.00 | 00:00:00 | | 2007-03-23 | 551,900 | 26.92 | 27.19 | 26.60 | 27.10 | 00:00:00 | | 2007-03-26 | 344,300 | 26.90 | 27.35 | 26.42 | 27.25 | 00:00:00 | | 2007-03-27 | 1,786,600 | 27.25 | 28.40 | 27.02 | 27.50 | 00:00:00 | | 2007-03-28 | 1,250,700 | 26.90 | 28.55 | 26.54 | 28.55 | 00:00:00 | | 2007-03-29 | 3,346,100 | 29.00 | 29.87 | 27.60 | 28.70 | 00:00:00 | | 2007-03-30 | 1,224,200 | 29.00 | 29.00 | 27.60 | 28.00 | 00:00:00 | | 2007-04-02 | 653,800 | 27.75 | 28.00 | 27.50 | 28.00 | 00:00:00 | | 2007-04-03 | 1,115,500 | 28.50 | 28.50 | 27.95 | 28.40 | 00:00:00 | | 2007-04-04 | 1,478,100 | 28.69 | 28.69 | 27.62 | 27.78 | 00:00:00 | | 2007-04-05 | 763,200 | 28.14 | 28.14 | 27.60 | 27.95 | 00:00:00 | | 2007-04-06 | 0 | 27.95 | 27.95 | 27.95 | 27.95 | 00:00:00 | | 2007-04-09 | 697,400 | 28.01 | 28.21 | 27.66 | 27.90 | 00:00:00 | | 2007-04-10 | 666,900 | 28.14 | 28.14 | 27.67 | 27.70 | 00:00:00 | | 2007-04-11 | 655,100 | 27.62 | 27.90 | 26.89 | 27.65 | 00:00:00 | | 2007-04-12 | 675,600 | 27.40 | 27.70 | 27.05 | 27.70 | 00:00:00 | | 2007-04-13 | 838,100 | 27.76 | 28.00 | 27.52 | 28.00 | 00:00:00 | | 2007-04-16 | 788,000 | 28.40 | 28.50 | 28.21 | 28.30 | 00:00:00 | | 2007-04-17 | 530,400 | 28.49 | 28.49 | 27.80 | 27.90 | 00:00:00 | | 2007-04-18 | 1,200,800 | 27.85 | 27.96 | 27.53 | 27.70 | 00:00:00 | | 2007-04-19 | 5,277,400 | 29.40 | 29.82 | 28.51 | 29.50 | 00:00:00 | | 2007-04-20 | 2,077,300 | 30.20 | 30.50 | 29.20 | 29.90 | 00:00:00 | | 2007-04-23 | 651,200 | 30.00 | 30.00 | 29.63 | 29.90 | 00:00:00 | | 2007-04-24 | 910,000 | 30.00 | 30.10 | 29.45 | 29.69 | 00:00:00 | | 2007-04-25 | 1,142,400 | 29.76 | 29.98 | 29.40 | 29.95 | 00:00:00 | | 2007-04-26 | 828,500 | 30.10 | 30.39 | 29.53 | 30.39 | 00:00:00 | | 2007-04-27 | 913,700 | 30.39 | 30.44 | 29.85 | 30.40 | 00:00:00 | | 2007-04-30 | 927,600 | 30.44 | 30.63 | 30.04 | 30.63 | 00:00:00 | | 2007-05-01 | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 00:00:00 | | 2007-05-02 | 1,447,000 | 30.63 | 31.40 | 30.60 | 31.10 | 00:00:00 | | 2007-05-03 | 1,176,700 | 31.50 | 31.86 | 30.90 | 31.60 | 00:00:00 | | 2007-05-04 | 1,440,600 | 31.60 | 31.90 | 31.10 | 31.75 | 00:00:00 | | 2007-05-07 | 611,900 | 31.60 | 31.90 | 31.02 | 31.74 | 00:00:00 | | 2007-05-08 | 714,400 | 31.55 | 31.87 | 31.00 | 31.70 | 00:00:00 | | 2007-05-09 | 973,200 | 31.75 | 32.40 | 31.26 | 32.40 | 00:00:00 | | 2007-05-10 | 1,083,000 | 31.90 | 32.40 | 31.30 | 31.30 | 00:00:00 | | 2007-05-11 | 908,800 | 31.26 | 31.69 | 30.71 | 31.00 | 00:00:00 | | 2007-05-14 | 587,900 | 31.15 | 31.38 | 30.80 | 31.20 | 00:00:00 | | 2007-05-15 | 873,700 | 31.00 | 31.21 | 30.80 | 30.90 | 00:00:00 | | 2007-05-16 | 2,848,500 | 30.90 | 31.70 | 30.50 | 31.60 | 00:00:00 | | 2007-05-17 | 2,723,800 | 31.59 | 31.60 | 30.89 | 30.89 | 00:00:00 | | 2007-05-18 | 2,198,400 | 31.03 | 31.05 | 30.42 | 30.79 | 00:00:00 | | 2007-05-21 | 1,595,000 | 30.95 | 31.40 | 29.76 | 31.25 | 00:00:00 | | 2007-05-22 | 2,115,700 | 31.00 | 32.44 | 30.90 | 32.44 | 00:00:00 | | 2007-05-23 | 2,734,900 | 32.59 | 32.84 | 31.90 | 32.63 | 00:00:00 | | 2007-05-24 | 1,160,600 | 32.22 | 32.88 | 31.90 | 32.46 | 00:00:00 | | 2007-05-25 | 1,647,300 | 32.46 | 34.00 | 32.40 | 33.90 | 00:00:00 | | 2007-05-28 | 1,066,500 | 33.90 | 35.00 | 33.71 | 34.72 | 00:00:00 | | 2007-05-29 | 1,931,200 | 34.76 | 35.35 | 33.80 | 33.80 | 00:00:00 | | 2007-05-30 | 1,903,800 | 33.49 | 34.40 | 33.11 | 34.30 | 00:00:00 | | 2007-05-31 | 1,354,300 | 34.68 | 34.95 | 33.50 | 34.40 | 00:00:00 | | 2007-06-01 | 2,585,200 | 34.60 | 34.75 | 33.60 | 34.40 | 00:00:00 | | 2007-06-04 | 1,616,100 | 34.40 | 35.85 | 34.10 | 35.84 | 00:00:00 | | 2007-06-05 | 1,347,700 | 35.80 | 35.85 | 34.70 | 35.29 | 00:00:00 | | 2007-06-06 | 948,400 | 34.95 | 35.30 | 34.63 | 35.30 | 00:00:00 | | 2007-06-07 | 0 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2007-06-08 | 1,699,900 | 34.63 | 36.85 | 34.15 | 36.70 | 00:00:00 | | 2007-06-11 | 1,455,700 | 36.75 | 36.95 | 36.00 | 36.59 | 00:00:00 | | 2007-06-12 | 1,350,900 | 36.30 | 36.40 | 35.01 | 35.01 | 00:00:00 | | 2007-06-13 | 3,548,300 | 35.50 | 35.85 | 34.39 | 34.71 | 00:00:00 | | 2007-06-14 | 1,171,800 | 35.01 | 35.24 | 34.54 | 35.24 | 00:00:00 | | 2007-06-15 | 1,308,900 | 35.30 | 36.58 | 35.25 | 36.50 | 00:00:00 | | 2007-06-18 | 2,200,100 | 36.58 | 36.80 | 35.35 | 35.44 | 00:00:00 | | 2007-06-19 | 1,200,100 | 35.44 | 35.53 | 34.80 | 35.13 | 00:00:00 | | 2007-06-20 | 1,066,300 | 35.49 | 35.80 | 34.50 | 35.50 | 00:00:00 | | 2007-06-21 | 785,600 | 35.53 | 36.10 | 34.86 | 35.90 | 00:00:00 | | 2007-06-22 | 846,400 | 35.60 | 36.00 | 35.10 | 36.00 | 00:00:00 | | 2007-06-25 | 1,007,400 | 35.80 | 36.14 | 35.34 | 35.89 | 00:00:00 | | 2007-06-26 | 763,800 | 35.99 | 36.17 | 35.20 | 35.20 | 00:00:00 | | 2007-06-27 | 1,363,000 | 35.00 | 35.20 | 34.40 | 34.50 | 00:00:00 | | 2007-06-28 | 1,457,500 | 34.69 | 35.20 | 34.15 | 34.84 | 00:00:00 | | 2007-06-29 | 963,000 | 35.09 | 35.25 | 34.66 | 35.25 | 00:00:00 | | 2007-07-02 | 922,000 | 35.35 | 35.69 | 35.10 | 35.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
