|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-07 | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 00:00:00 | | 2015-09-08 | 1,080,500 | 14.70 | 15.46 | 14.70 | 15.19 | 00:00:00 | | 2015-09-09 | 966,900 | 15.30 | 15.50 | 15.05 | 15.39 | 00:00:00 | | 2015-09-10 | 1,467,200 | 15.00 | 15.77 | 15.00 | 15.40 | 00:00:00 | | 2015-09-11 | 688,300 | 15.35 | 15.81 | 15.23 | 15.81 | 00:00:00 | | 2015-09-14 | 871,000 | 15.98 | 15.99 | 15.53 | 15.68 | 00:00:00 | | 2015-09-15 | 684,700 | 15.58 | 15.82 | 15.21 | 15.67 | 00:00:00 | | 2015-09-16 | 588,400 | 15.70 | 16.77 | 15.68 | 16.64 | 00:00:00 | | 2015-09-17 | 1,471,200 | 16.47 | 16.88 | 16.21 | 16.61 | 00:00:00 | | 2015-09-18 | 1,060,700 | 16.49 | 16.58 | 16.01 | 16.05 | 00:00:00 | | 2015-09-21 | 309,200 | 15.94 | 16.38 | 15.77 | 15.98 | 00:00:00 | | 2015-09-22 | 622,200 | 15.82 | 16.05 | 15.50 | 15.93 | 00:00:00 | | 2015-09-23 | 938,500 | 15.90 | 16.01 | 15.43 | 15.43 | 00:00:00 | | 2015-09-24 | 557,200 | 14.90 | 15.59 | 14.60 | 15.31 | 00:00:00 | | 2015-09-25 | 438,600 | 15.30 | 15.60 | 15.04 | 15.29 | 00:00:00 | | 2015-09-28 | 330,700 | 15.20 | 15.21 | 14.52 | 14.97 | 00:00:00 | | 2015-09-29 | 849,100 | 14.97 | 14.99 | 14.61 | 14.72 | 00:00:00 | | 2015-09-30 | 816,900 | 14.87 | 15.51 | 14.85 | 15.21 | 00:00:00 | | 2015-10-01 | 3,549,100 | 15.54 | 15.54 | 14.47 | 14.62 | 00:00:00 | | 2015-10-02 | 788,200 | 14.71 | 15.34 | 14.63 | 15.26 | 00:00:00 | | 2015-10-05 | 660,300 | 15.55 | 15.76 | 15.37 | 15.57 | 00:00:00 | | 2015-10-06 | 724,500 | 15.45 | 15.63 | 14.91 | 14.95 | 00:00:00 | | 2015-10-07 | 779,200 | 14.92 | 15.55 | 14.84 | 15.21 | 00:00:00 | | 2015-10-08 | 659,400 | 15.30 | 15.75 | 15.21 | 15.57 | 00:00:00 | | 2015-10-09 | 679,600 | 15.85 | 15.98 | 15.58 | 15.90 | 00:00:00 | | 2015-10-12 | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 00:00:00 | | 2015-10-13 | 779,200 | 15.90 | 16.76 | 15.90 | 16.30 | 00:00:00 | | 2015-10-14 | 1,640,100 | 16.19 | 16.60 | 15.72 | 15.77 | 00:00:00 | | 2015-10-15 | 665,300 | 15.77 | 16.45 | 15.56 | 16.32 | 00:00:00 | | 2015-10-16 | 967,000 | 16.43 | 16.45 | 15.85 | 15.85 | 00:00:00 | | 2015-10-19 | 578,200 | 15.85 | 16.25 | 15.81 | 16.01 | 00:00:00 | | 2015-10-20 | 2,099,400 | 16.01 | 16.80 | 16.00 | 16.67 | 00:00:00 | | 2015-10-21 | 600,600 | 16.79 | 17.10 | 16.37 | 16.37 | 00:00:00 | | 2015-10-22 | 498,100 | 16.27 | 16.95 | 16.27 | 16.63 | 00:00:00 | | 2015-10-23 | 551,300 | 16.90 | 17.18 | 16.22 | 16.26 | 00:00:00 | | 2015-10-26 | 521,200 | 16.15 | 16.78 | 15.71 | 15.91 | 00:00:00 | | 2015-10-27 | 742,100 | 15.90 | 16.05 | 15.79 | 16.00 | 00:00:00 | | 2015-10-28 | 862,000 | 15.99 | 16.23 | 15.64 | 15.85 | 00:00:00 | | 2015-10-29 | 635,900 | 15.69 | 15.98 | 15.64 | 15.65 | 00:00:00 | | 2015-10-30 | 731,100 | 15.64 | 16.23 | 15.64 | 16.20 | 00:00:00 | | 2015-11-02 | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 00:00:00 | | 2015-11-03 | 1,072,500 | 16.25 | 17.02 | 16.04 | 17.02 | 00:00:00 | | 2015-11-04 | 1,266,000 | 17.14 | 17.68 | 16.44 | 16.44 | 00:00:00 | | 2015-11-05 | 977,200 | 16.45 | 16.87 | 15.61 | 15.99 | 00:00:00 | | 2015-11-06 | 509,300 | 15.83 | 16.39 | 15.58 | 15.88 | 00:00:00 | | 2015-11-09 | 334,000 | 15.88 | 16.11 | 15.46 | 15.46 | 00:00:00 | | 2015-11-10 | 615,000 | 15.36 | 15.93 | 15.23 | 15.93 | 00:00:00 | | 2015-11-11 | 645,500 | 16.13 | 16.56 | 16.02 | 16.38 | 00:00:00 | | 2015-11-12 | 741,400 | 16.48 | 16.84 | 16.24 | 16.41 | 00:00:00 | | 2015-11-13 | 892,600 | 16.30 | 16.83 | 16.06 | 16.15 | 00:00:00 | | 2015-11-16 | 464,600 | 16.04 | 16.18 | 15.70 | 15.70 | 00:00:00 | | 2015-11-17 | 477,500 | 15.78 | 15.97 | 15.63 | 15.93 | 00:00:00 | | 2015-11-18 | 940,700 | 15.91 | 16.24 | 15.37 | 15.40 | 00:00:00 | | 2015-11-19 | 1,039,500 | 15.41 | 16.05 | 15.30 | 15.87 | 00:00:00 | | 2015-11-20 | 0 | 15.87 | 15.87 | 15.87 | 15.87 | 00:00:00 | | 2015-11-23 | 970,400 | 15.76 | 16.45 | 15.33 | 15.33 | 00:00:00 | | 2015-11-24 | 817,800 | 15.30 | 15.30 | 14.78 | 14.84 | 00:00:00 | | 2015-11-25 | 1,374,600 | 14.80 | 15.03 | 14.00 | 14.00 | 00:00:00 | | 2015-11-26 | 650,400 | 14.08 | 14.47 | 13.91 | 14.00 | 00:00:00 | | 2015-11-27 | 828,100 | 14.00 | 14.15 | 13.42 | 14.15 | 00:00:00 | | 2015-11-30 | 2,123,700 | 14.05 | 14.15 | 13.16 | 13.46 | 00:00:00 | | 2015-12-01 | 999,900 | 13.37 | 13.86 | 13.17 | 13.84 | 00:00:00 | | 2015-12-02 | 907,300 | 13.74 | 14.19 | 13.37 | 13.71 | 00:00:00 | | 2015-12-03 | 1,231,100 | 13.81 | 14.15 | 13.44 | 13.44 | 00:00:00 | | 2015-12-04 | 1,570,800 | 13.39 | 13.42 | 12.38 | 12.62 | 00:00:00 | | 2015-12-07 | 969,900 | 12.71 | 13.06 | 12.43 | 12.52 | 00:00:00 | | 2015-12-08 | 1,279,500 | 12.43 | 13.60 | 12.18 | 13.10 | 00:00:00 | | 2015-12-09 | 858,200 | 13.19 | 13.79 | 12.82 | 12.90 | 00:00:00 | | 2015-12-10 | 1,071,200 | 12.87 | 13.05 | 12.54 | 12.90 | 00:00:00 | | 2015-12-11 | 1,054,400 | 12.81 | 13.34 | 12.74 | 12.98 | 00:00:00 | | 2015-12-14 | 893,900 | 12.85 | 13.28 | 12.74 | 13.09 | 00:00:00 | | 2015-12-15 | 801,700 | 13.20 | 13.70 | 12.97 | 13.35 | 00:00:00 | | 2015-12-16 | 698,900 | 13.19 | 13.53 | 13.05 | 13.50 | 00:00:00 | | 2015-12-17 | 1,362,400 | 13.59 | 14.23 | 13.59 | 13.83 | 00:00:00 | | 2015-12-18 | 1,284,700 | 13.48 | 13.76 | 13.25 | 13.33 | 00:00:00 | | 2015-12-21 | 997,200 | 13.38 | 13.49 | 12.89 | 13.05 | 00:00:00 | | 2015-12-22 | 442,200 | 13.00 | 13.19 | 12.77 | 12.77 | 00:00:00 | | 2015-12-23 | 578,800 | 12.86 | 13.05 | 12.80 | 12.86 | 00:00:00 | | 2015-12-24 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2015-12-25 | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 00:00:00 | | 2015-12-28 | 322,600 | 12.91 | 13.63 | 12.85 | 13.52 | 00:00:00 | | 2015-12-29 | 417,700 | 13.43 | 13.71 | 13.33 | 13.46 | 00:00:00 | | 2015-12-30 | 464,000 | 13.43 | 13.58 | 13.10 | 13.40 | 00:00:00 | | 2015-12-31 | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 00:00:00 | | 2016-01-01 | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 00:00:00 | | 2016-01-04 | 438,000 | 13.31 | 13.63 | 13.01 | 13.23 | 00:00:00 | | 2016-01-05 | 570,200 | 13.32 | 13.39 | 13.00 | 13.00 | 00:00:00 | | 2016-01-06 | 900,400 | 12.87 | 13.07 | 12.45 | 13.01 | 00:00:00 | | 2016-01-07 | 673,400 | 12.87 | 12.90 | 12.33 | 12.40 | 00:00:00 | | 2016-01-08 | 496,400 | 12.32 | 12.71 | 12.32 | 12.60 | 00:00:00 | | 2016-01-11 | 657,200 | 12.73 | 13.11 | 12.11 | 12.20 | 00:00:00 | | 2016-01-12 | 687,800 | 12.20 | 12.71 | 12.15 | 12.40 | 00:00:00 | | 2016-01-13 | 736,400 | 12.54 | 12.67 | 12.06 | 12.47 | 00:00:00 | | 2016-01-14 | 675,600 | 12.39 | 12.45 | 11.87 | 12.05 | 00:00:00 | | 2016-01-15 | 952,600 | 11.97 | 11.97 | 11.43 | 11.75 | 00:00:00 | | 2016-01-18 | 251,400 | 11.78 | 12.13 | 11.61 | 11.80 | 00:00:00 | | 2016-01-19 | 2,548,200 | 11.91 | 12.17 | 11.51 | 11.65 | 00:00:00 | | 2016-01-20 | 951,200 | 11.57 | 11.84 | 11.13 | 11.42 | 00:00:00 | | 2016-01-21 | 437,300 | 11.29 | 11.64 | 11.25 | 11.30 | 00:00:00 | | 2016-01-22 | 485,400 | 11.45 | 11.85 | 11.39 | 11.80 | 00:00:00 | | 2016-01-25 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2016-01-26 | 677,800 | 11.77 | 11.99 | 11.55 | 11.90 | 00:00:00 | | 2016-01-27 | 953,500 | 11.90 | 12.56 | 11.90 | 12.56 | 00:00:00 | | 2016-01-28 | 895,000 | 12.59 | 13.07 | 12.41 | 13.05 | 00:00:00 | | 2016-01-29 | 1,433,000 | 13.09 | 13.19 | 12.77 | 13.19 | 00:00:00 | | 2016-02-01 | 1,217,500 | 13.19 | 13.48 | 13.00 | 13.33 | 00:00:00 | | 2016-02-02 | 777,400 | 13.03 | 13.38 | 12.75 | 12.75 | 00:00:00 | | 2016-02-03 | 918,200 | 12.87 | 12.99 | 12.45 | 12.60 | 00:00:00 | | 2016-02-04 | 1,088,900 | 12.79 | 13.50 | 12.72 | 13.03 | 00:00:00 | | 2016-02-05 | 763,400 | 13.16 | 13.57 | 13.03 | 13.35 | 00:00:00 | | 2016-02-08 | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 00:00:00 | | 2016-02-09 | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 00:00:00 | | 2016-02-10 | 794,600 | 13.34 | 13.88 | 13.19 | 13.88 | 00:00:00 | | 2016-02-11 | 1,085,800 | 13.78 | 14.00 | 12.83 | 13.16 | 00:00:00 | | 2016-02-12 | 581,500 | 13.20 | 13.20 | 12.74 | 13.06 | 00:00:00 | | 2016-02-15 | 497,600 | 13.27 | 13.54 | 13.19 | 13.40 | 00:00:00 | | 2016-02-16 | 1,291,500 | 13.53 | 14.00 | 13.30 | 13.95 | 00:00:00 | | 2016-02-17 | 1,351,300 | 14.00 | 14.38 | 13.71 | 13.71 | 00:00:00 | | 2016-02-18 | 1,098,700 | 13.71 | 14.36 | 13.71 | 14.17 | 00:00:00 | | 2016-02-19 | 967,400 | 14.00 | 14.60 | 13.95 | 14.22 | 00:00:00 | | 2016-02-22 | 1,203,600 | 14.42 | 14.79 | 14.33 | 14.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
