|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-23 | 1,674,300 | 16.61 | 17.18 | 16.28 | 17.02 | 00:00:00 | | 2017-01-24 | 1,311,300 | 17.05 | 17.27 | 16.69 | 17.10 | 00:00:00 | | 2017-01-25 | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 00:00:00 | | 2017-01-26 | 1,009,400 | 17.10 | 17.13 | 16.76 | 16.95 | 00:00:00 | | 2017-01-27 | 821,700 | 16.90 | 17.08 | 16.79 | 17.00 | 00:00:00 | | 2017-01-30 | 1,687,300 | 16.83 | 17.30 | 16.75 | 17.10 | 00:00:00 | | 2017-01-31 | 1,230,300 | 17.08 | 17.40 | 16.87 | 17.40 | 00:00:00 | | 2017-02-01 | 1,277,900 | 17.39 | 18.13 | 17.30 | 17.85 | 00:00:00 | | 2017-02-02 | 2,200,000 | 17.82 | 18.60 | 17.62 | 18.20 | 00:00:00 | | 2017-02-03 | 1,154,900 | 18.26 | 18.27 | 17.77 | 17.82 | 00:00:00 | | 2017-02-06 | 1,280,600 | 17.82 | 18.08 | 17.46 | 17.71 | 00:00:00 | | 2017-02-07 | 1,112,700 | 17.73 | 17.91 | 17.44 | 17.50 | 00:00:00 | | 2017-02-08 | 2,578,900 | 17.43 | 17.98 | 17.41 | 17.74 | 00:00:00 | | 2017-02-09 | 1,860,000 | 17.60 | 17.86 | 17.01 | 17.62 | 00:00:00 | | 2017-02-10 | 1,442,300 | 17.55 | 17.95 | 17.39 | 17.92 | 00:00:00 | | 2017-02-13 | 3,210,400 | 17.94 | 18.09 | 17.57 | 18.05 | 00:00:00 | | 2017-02-14 | 2,191,900 | 17.94 | 18.22 | 17.83 | 18.00 | 00:00:00 | | 2017-02-15 | 1,279,000 | 18.06 | 18.47 | 18.00 | 18.23 | 00:00:00 | | 2017-02-16 | 1,161,500 | 18.03 | 18.48 | 18.03 | 18.48 | 00:00:00 | | 2017-02-17 | 2,089,900 | 18.52 | 18.98 | 18.29 | 18.47 | 00:00:00 | | 2017-02-20 | 1,820,200 | 18.56 | 18.78 | 18.44 | 18.48 | 00:00:00 | | 2017-02-21 | 1,356,400 | 18.47 | 18.86 | 18.40 | 18.73 | 00:00:00 | | 2017-02-22 | 1,422,500 | 18.78 | 18.78 | 18.08 | 18.30 | 00:00:00 | | 2017-02-23 | 1,187,500 | 18.35 | 18.47 | 17.87 | 18.13 | 00:00:00 | | 2017-02-24 | 2,580,000 | 18.00 | 18.13 | 17.70 | 17.87 | 00:00:00 | | 2017-02-27 | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 00:00:00 | | 2017-02-28 | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 00:00:00 | | 2017-03-01 | 948,200 | 17.99 | 18.08 | 17.79 | 18.00 | 00:00:00 | | 2017-03-02 | 908,600 | 18.01 | 18.23 | 17.80 | 17.90 | 00:00:00 | | 2017-03-03 | 783,900 | 17.89 | 18.11 | 17.68 | 18.09 | 00:00:00 | | 2017-03-06 | 751,200 | 18.15 | 18.15 | 17.75 | 17.91 | 00:00:00 | | 2017-03-07 | 1,838,800 | 18.18 | 18.37 | 17.93 | 18.18 | 00:00:00 | | 2017-03-08 | 791,500 | 18.24 | 18.44 | 17.82 | 17.90 | 00:00:00 | | 2017-03-09 | 1,946,000 | 17.90 | 17.90 | 17.29 | 17.50 | 00:00:00 | | 2017-03-10 | 3,268,400 | 17.72 | 18.06 | 17.44 | 17.85 | 00:00:00 | | 2017-03-13 | 941,200 | 17.86 | 18.00 | 17.51 | 18.00 | 00:00:00 | | 2017-03-14 | 778,500 | 17.99 | 17.99 | 17.68 | 17.87 | 00:00:00 | | 2017-03-15 | 662,600 | 17.90 | 17.96 | 17.70 | 17.95 | 00:00:00 | | 2017-03-16 | 493,500 | 17.99 | 18.03 | 17.87 | 17.92 | 00:00:00 | | 2017-03-17 | 1,559,400 | 17.95 | 18.29 | 17.77 | 18.29 | 00:00:00 | | 2017-03-20 | 789,900 | 18.26 | 18.26 | 17.69 | 17.85 | 00:00:00 | | 2017-03-21 | 914,100 | 17.94 | 18.01 | 16.90 | 17.82 | 00:00:00 | | 2017-03-22 | 547,700 | 17.82 | 17.89 | 17.59 | 17.84 | 00:00:00 | | 2017-03-23 | 626,600 | 17.86 | 18.31 | 17.73 | 18.10 | 00:00:00 | | 2017-03-24 | 1,245,000 | 18.14 | 18.39 | 17.90 | 18.28 | 00:00:00 | | 2017-03-27 | 1,007,700 | 18.14 | 18.98 | 17.77 | 18.70 | 00:00:00 | | 2017-03-28 | 1,059,900 | 18.70 | 18.95 | 18.53 | 18.80 | 00:00:00 | | 2017-03-29 | 1,281,000 | 18.91 | 19.24 | 18.45 | 18.69 | 00:00:00 | | 2017-03-30 | 1,084,400 | 18.70 | 19.30 | 18.55 | 19.22 | 00:00:00 | | 2017-03-31 | 1,159,500 | 19.24 | 19.51 | 19.00 | 19.30 | 00:00:00 | | 2017-04-03 | 750,100 | 19.45 | 19.50 | 19.20 | 19.36 | 00:00:00 | | 2017-04-04 | 610,300 | 19.25 | 19.40 | 19.07 | 19.37 | 00:00:00 | | 2017-04-05 | 1,724,300 | 19.37 | 19.37 | 18.62 | 18.75 | 00:00:00 | | 2017-04-06 | 1,801,200 | 18.69 | 18.74 | 18.00 | 18.17 | 00:00:00 | | 2017-04-07 | 1,367,900 | 18.13 | 18.13 | 17.65 | 17.82 | 00:00:00 | | 2017-04-10 | 1,097,000 | 17.74 | 17.90 | 17.29 | 17.59 | 00:00:00 | | 2017-04-11 | 1,030,600 | 17.70 | 17.75 | 17.34 | 17.45 | 00:00:00 | | 2017-04-12 | 3,189,800 | 17.38 | 17.45 | 16.93 | 17.20 | 00:00:00 | | 2017-04-13 | 598,300 | 17.20 | 17.38 | 16.98 | 17.35 | 00:00:00 | | 2017-04-14 | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2017-04-17 | 477,000 | 17.35 | 17.69 | 17.26 | 17.69 | 00:00:00 | | 2017-04-18 | 1,083,900 | 17.65 | 17.70 | 17.18 | 17.44 | 00:00:00 | | 2017-04-19 | 794,500 | 17.44 | 17.48 | 16.99 | 17.20 | 00:00:00 | | 2017-04-20 | 1,262,500 | 17.36 | 17.75 | 17.19 | 17.75 | 00:00:00 | | 2017-04-21 | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 00:00:00 | | 2017-04-24 | 800,100 | 17.72 | 17.89 | 17.58 | 17.64 | 00:00:00 | | 2017-04-25 | 638,200 | 17.60 | 17.63 | 17.41 | 17.51 | 00:00:00 | | 2017-04-26 | 10,177,700 | 17.50 | 17.67 | 17.32 | 17.55 | 00:00:00 | | 2017-04-27 | 711,700 | 17.55 | 17.75 | 17.45 | 17.74 | 00:00:00 | | 2017-04-28 | 1,156,800 | 17.70 | 18.10 | 17.69 | 18.10 | 00:00:00 | | 2017-05-01 | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 00:00:00 | | 2017-05-02 | 3,676,200 | 18.15 | 18.57 | 18.09 | 18.30 | 00:00:00 | | 2017-05-03 | 5,558,600 | 18.05 | 18.05 | 17.77 | 17.80 | 00:00:00 | | 2017-05-04 | 1,157,800 | 17.78 | 17.78 | 17.19 | 17.50 | 00:00:00 | | 2017-05-05 | 1,055,800 | 17.52 | 17.90 | 17.45 | 17.71 | 00:00:00 | | 2017-05-08 | 696,100 | 17.87 | 17.87 | 17.46 | 17.51 | 00:00:00 | | 2017-05-09 | 559,700 | 17.60 | 17.93 | 17.52 | 17.82 | 00:00:00 | | 2017-05-10 | 1,043,000 | 17.82 | 18.06 | 17.60 | 17.60 | 00:00:00 | | 2017-05-11 | 847,800 | 17.70 | 17.80 | 17.22 | 17.40 | 00:00:00 | | 2017-05-12 | 425,800 | 17.47 | 17.58 | 17.40 | 17.50 | 00:00:00 | | 2017-05-15 | 1,546,300 | 17.61 | 18.18 | 17.44 | 17.80 | 00:00:00 | | 2017-05-16 | 782,300 | 18.20 | 18.30 | 17.62 | 17.90 | 00:00:00 | | 2017-05-17 | 1,514,900 | 17.85 | 17.95 | 17.55 | 17.80 | 00:00:00 | | 2017-05-18 | 9,113,600 | 14.51 | 15.93 | 14.30 | 14.80 | 00:00:00 | | 2017-05-19 | 1,904,700 | 15.10 | 15.60 | 14.80 | 14.95 | 00:00:00 | | 2017-05-22 | 1,869,900 | 15.00 | 15.00 | 14.02 | 14.61 | 00:00:00 | | 2017-05-23 | 2,563,000 | 14.72 | 15.68 | 14.55 | 15.00 | 00:00:00 | | 2017-05-24 | 3,104,300 | 15.30 | 16.10 | 15.20 | 15.66 | 00:00:00 | | 2017-05-25 | 1,097,800 | 15.87 | 15.99 | 15.46 | 15.90 | 00:00:00 | | 2017-05-26 | 1,235,700 | 15.96 | 16.48 | 15.95 | 16.38 | 00:00:00 | | 2017-05-29 | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 00:00:00 | | 2017-05-30 | 769,800 | 16.69 | 16.88 | 16.51 | 16.61 | 00:00:00 | | 2017-05-31 | 1,506,000 | 16.66 | 16.68 | 16.30 | 16.39 | 00:00:00 | | 2017-06-01 | 899,800 | 16.45 | 16.70 | 16.09 | 16.23 | 00:00:00 | | 2017-06-02 | 730,300 | 16.31 | 16.51 | 16.23 | 16.51 | 00:00:00 | | 2017-06-05 | 1,752,600 | 16.30 | 16.65 | 16.19 | 16.36 | 00:00:00 | | 2017-06-06 | 1,272,900 | 16.29 | 17.00 | 16.29 | 16.80 | 00:00:00 | | 2017-06-07 | 699,700 | 16.89 | 16.89 | 16.45 | 16.55 | 00:00:00 | | 2017-06-08 | 1,119,000 | 16.49 | 16.50 | 16.13 | 16.50 | 00:00:00 | | 2017-06-09 | 792,000 | 16.96 | 17.02 | 16.64 | 16.83 | 00:00:00 | | 2017-06-12 | 1,521,100 | 16.68 | 16.92 | 16.50 | 16.65 | 00:00:00 | | 2017-06-13 | 840,500 | 16.68 | 16.88 | 16.54 | 16.86 | 00:00:00 | | 2017-06-14 | 4,200,400 | 15.96 | 16.22 | 15.73 | 16.05 | 00:00:00 | | 2017-06-15 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2017-06-16 | 1,400,500 | 15.88 | 15.98 | 15.50 | 15.98 | 00:00:00 | | 2017-06-19 | 1,517,200 | 15.80 | 15.87 | 15.23 | 15.38 | 00:00:00 | | 2017-06-20 | 2,208,400 | 15.28 | 15.32 | 14.70 | 15.00 | 00:00:00 | | 2017-06-21 | 1,651,900 | 15.06 | 15.06 | 14.57 | 14.79 | 00:00:00 | | 2017-06-22 | 1,863,100 | 14.75 | 15.18 | 14.71 | 15.03 | 00:00:00 | | 2017-06-23 | 567,900 | 15.10 | 15.23 | 15.02 | 15.08 | 00:00:00 | | 2017-06-26 | 1,079,600 | 15.12 | 15.51 | 14.83 | 15.26 | 00:00:00 | | 2017-06-27 | 1,008,200 | 15.19 | 15.72 | 15.14 | 15.42 | 00:00:00 | | 2017-06-28 | 509,300 | 15.45 | 15.63 | 15.20 | 15.30 | 00:00:00 | | 2017-06-29 | 239,500 | 15.33 | 15.39 | 15.06 | 15.30 | 00:00:00 | | 2017-06-30 | 1,055,600 | 15.33 | 15.48 | 15.07 | 15.48 | 00:00:00 | | 2017-07-03 | 1,726,700 | 15.46 | 15.58 | 15.14 | 15.40 | 00:00:00 | | 2017-07-04 | 258,400 | 15.45 | 15.47 | 15.31 | 15.40 | 00:00:00 | | 2017-07-05 | 1,461,000 | 15.44 | 15.68 | 15.20 | 15.49 | 00:00:00 | | 2017-07-06 | 923,600 | 15.32 | 15.88 | 15.32 | 15.74 | 00:00:00 | | 2017-07-07 | 673,000 | 15.80 | 15.85 | 15.47 | 15.57 | 00:00:00 | | 2017-07-10 | 369,600 | 15.57 | 15.74 | 15.45 | 15.57 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
