|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-07-10 | 369,600 | 15.57 | 15.74 | 15.45 | 15.57 | 00:00:00 | | 2017-07-11 | 574,900 | 15.58 | 15.69 | 15.47 | 15.58 | 00:00:00 | | 2017-07-12 | 2,875,000 | 15.67 | 15.98 | 15.58 | 15.69 | 00:00:00 | | 2017-07-13 | 453,400 | 15.76 | 15.87 | 15.60 | 15.84 | 00:00:00 | | 2017-07-14 | 704,600 | 15.88 | 15.95 | 15.65 | 15.72 | 00:00:00 | | 2017-07-17 | 364,600 | 15.82 | 15.84 | 15.61 | 15.84 | 00:00:00 | | 2017-07-18 | 375,500 | 15.81 | 16.00 | 15.74 | 15.83 | 00:00:00 | | 2017-07-19 | 2,560,100 | 15.96 | 15.98 | 15.60 | 15.75 | 00:00:00 | | 2017-07-20 | 1,902,800 | 15.76 | 15.99 | 15.67 | 15.92 | 00:00:00 | | 2017-07-21 | 2,088,600 | 15.96 | 16.56 | 15.88 | 16.35 | 00:00:00 | | 2017-07-24 | 199,000 | 16.46 | 16.57 | 16.20 | 16.40 | 00:00:00 | | 2017-07-25 | 517,800 | 16.45 | 16.47 | 16.00 | 16.00 | 00:00:00 | | 2017-07-26 | 505,800 | 16.02 | 16.15 | 15.68 | 15.84 | 00:00:00 | | 2017-07-27 | 386,700 | 16.05 | 16.05 | 15.74 | 15.85 | 00:00:00 | | 2017-07-28 | 766,100 | 15.85 | 15.86 | 15.54 | 15.67 | 00:00:00 | | 2017-07-31 | 826,500 | 15.82 | 15.82 | 15.55 | 15.60 | 00:00:00 | | 2017-08-01 | 1,649,900 | 15.58 | 15.64 | 15.42 | 15.60 | 00:00:00 | | 2017-08-02 | 3,208,200 | 15.52 | 16.45 | 15.50 | 16.10 | 00:00:00 | | 2017-08-03 | 3,205,300 | 16.55 | 16.95 | 16.15 | 16.41 | 00:00:00 | | 2017-08-04 | 915,200 | 16.38 | 16.62 | 16.32 | 16.50 | 00:00:00 | | 2017-08-07 | 2,689,000 | 16.51 | 16.55 | 16.16 | 16.23 | 00:00:00 | | 2017-08-08 | 758,900 | 16.30 | 16.40 | 16.09 | 16.23 | 00:00:00 | | 2017-08-09 | 850,600 | 16.15 | 16.25 | 15.83 | 16.00 | 00:00:00 | | 2017-08-10 | 845,600 | 15.90 | 16.08 | 15.77 | 16.08 | 00:00:00 | | 2017-08-11 | 268,000 | 16.02 | 16.15 | 15.88 | 16.15 | 00:00:00 | | 2017-08-14 | 1,199,900 | 16.15 | 16.25 | 15.82 | 15.93 | 00:00:00 | | 2017-08-15 | 660,000 | 15.93 | 16.09 | 15.79 | 16.09 | 00:00:00 | | 2017-08-16 | 1,296,000 | 16.12 | 16.17 | 15.77 | 15.86 | 00:00:00 | | 2017-08-17 | 1,649,600 | 15.86 | 15.86 | 15.58 | 15.65 | 00:00:00 | | 2017-08-18 | 2,252,900 | 15.65 | 15.93 | 15.34 | 15.48 | 00:00:00 | | 2017-08-21 | 1,412,100 | 15.47 | 15.60 | 15.34 | 15.45 | 00:00:00 | | 2017-08-22 | 2,011,000 | 15.62 | 15.87 | 15.33 | 15.50 | 00:00:00 | | 2017-08-23 | 2,740,900 | 15.60 | 15.77 | 15.10 | 15.10 | 00:00:00 | | 2017-08-24 | 3,224,400 | 15.29 | 15.73 | 15.08 | 15.10 | 00:00:00 | | 2017-08-25 | 1,422,600 | 15.25 | 15.30 | 14.84 | 14.84 | 00:00:00 | | 2017-08-28 | 2,052,400 | 14.97 | 15.00 | 14.72 | 14.72 | 00:00:00 | | 2017-08-29 | 1,317,500 | 14.80 | 14.81 | 14.62 | 14.65 | 00:00:00 | | 2017-08-30 | 1,907,300 | 14.75 | 14.95 | 14.59 | 14.61 | 00:00:00 | | 2017-08-31 | 4,605,600 | 14.80 | 15.15 | 14.66 | 14.73 | 00:00:00 | | 2017-09-01 | 2,360,600 | 14.90 | 14.91 | 14.67 | 14.75 | 00:00:00 | | 2017-09-04 | 1,701,000 | 14.85 | 14.87 | 14.68 | 14.84 | 00:00:00 | | 2017-09-05 | 2,430,000 | 14.95 | 15.00 | 14.70 | 14.75 | 00:00:00 | | 2017-09-06 | 1,651,300 | 14.79 | 14.89 | 14.50 | 14.66 | 00:00:00 | | 2017-09-07 | 0 | 14.66 | 14.66 | 14.66 | 14.66 | 00:00:00 | | 2017-09-08 | 1,879,000 | 14.74 | 14.78 | 14.60 | 14.70 | 00:00:00 | | 2017-09-11 | 2,763,200 | 14.78 | 14.90 | 14.70 | 14.78 | 00:00:00 | | 2017-09-12 | 4,055,800 | 14.85 | 15.08 | 14.75 | 14.80 | 00:00:00 | | 2017-09-13 | 5,927,800 | 14.93 | 15.30 | 14.80 | 15.24 | 00:00:00 | | 2017-09-14 | 4,533,100 | 15.50 | 15.60 | 15.09 | 15.14 | 00:00:00 | | 2017-09-15 | 7,519,500 | 14.10 | 14.49 | 14.06 | 14.44 | 00:00:00 | | 2017-09-18 | 4,192,500 | 14.63 | 14.93 | 14.52 | 14.71 | 00:00:00 | | 2017-09-19 | 3,187,100 | 14.82 | 14.95 | 14.73 | 14.88 | 00:00:00 | | 2017-09-20 | 1,518,800 | 14.99 | 15.00 | 14.61 | 14.80 | 00:00:00 | | 2017-09-21 | 1,207,600 | 14.83 | 14.87 | 14.62 | 14.65 | 00:00:00 | | 2017-09-22 | 1,234,700 | 14.65 | 14.74 | 14.33 | 14.74 | 00:00:00 | | 2017-09-25 | 1,508,100 | 14.79 | 14.79 | 14.37 | 14.37 | 00:00:00 | | 2017-09-26 | 1,459,000 | 14.53 | 14.78 | 14.46 | 14.77 | 00:00:00 | | 2017-09-27 | 2,250,900 | 14.80 | 14.83 | 14.39 | 14.50 | 00:00:00 | | 2017-09-28 | 2,641,100 | 14.55 | 14.56 | 14.14 | 14.22 | 00:00:00 | | 2017-09-29 | 5,364,700 | 14.29 | 14.43 | 14.17 | 14.43 | 00:00:00 | | 2017-10-02 | 2,800,000 | 14.45 | 14.51 | 14.17 | 14.20 | 00:00:00 | | 2017-10-03 | 864,100 | 14.17 | 14.51 | 14.17 | 14.49 | 00:00:00 | | 2017-10-04 | 910,300 | 14.46 | 14.50 | 14.27 | 14.28 | 00:00:00 | | 2017-10-05 | 1,390,100 | 14.38 | 14.52 | 14.23 | 14.23 | 00:00:00 | | 2017-10-06 | 1,629,400 | 14.27 | 14.27 | 13.87 | 14.02 | 00:00:00 | | 2017-10-09 | 795,100 | 14.00 | 14.14 | 13.90 | 13.97 | 00:00:00 | | 2017-10-10 | 810,900 | 14.05 | 14.12 | 13.95 | 14.05 | 00:00:00 | | 2017-10-11 | 2,472,900 | 14.45 | 14.45 | 14.22 | 14.40 | 00:00:00 | | 2017-10-12 | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | | 2017-10-13 | 822,200 | 14.44 | 14.45 | 14.18 | 14.22 | 00:00:00 | | 2017-10-16 | 708,900 | 14.18 | 14.31 | 14.01 | 14.02 | 00:00:00 | | 2017-10-17 | 1,684,700 | 14.01 | 14.01 | 13.58 | 13.90 | 00:00:00 | | 2017-10-18 | 2,040,300 | 13.90 | 14.23 | 13.78 | 14.15 | 00:00:00 | | 2017-10-19 | 1,578,500 | 14.16 | 14.20 | 13.85 | 14.11 | 00:00:00 | | 2017-10-20 | 924,500 | 14.17 | 14.25 | 13.94 | 13.94 | 00:00:00 | | 2017-10-23 | 1,133,400 | 14.00 | 14.05 | 13.62 | 13.64 | 00:00:00 | | 2017-10-24 | 980,700 | 13.70 | 13.77 | 13.61 | 13.61 | 00:00:00 | | 2017-10-25 | 1,169,500 | 13.68 | 13.75 | 13.37 | 13.49 | 00:00:00 | | 2017-10-26 | 1,054,700 | 13.55 | 13.55 | 13.22 | 13.26 | 00:00:00 | | 2017-10-27 | 1,042,100 | 13.27 | 13.44 | 13.05 | 13.27 | 00:00:00 | | 2017-10-30 | 1,160,900 | 13.31 | 13.31 | 12.89 | 13.02 | 00:00:00 | | 2017-10-31 | 950,500 | 13.02 | 13.05 | 12.94 | 13.00 | 00:00:00 | | 2017-11-01 | 684,700 | 13.00 | 13.08 | 12.80 | 12.85 | 00:00:00 | | 2017-11-02 | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 00:00:00 | | 2017-11-03 | 1,221,100 | 12.78 | 12.96 | 12.44 | 12.45 | 00:00:00 | | 2017-11-06 | 823,100 | 12.58 | 12.66 | 12.36 | 12.66 | 00:00:00 | | 2017-11-07 | 1,499,700 | 12.65 | 12.80 | 12.20 | 12.30 | 00:00:00 | | 2017-11-08 | 1,142,400 | 12.41 | 12.79 | 12.31 | 12.75 | 00:00:00 | | 2017-11-09 | 1,544,500 | 12.80 | 12.80 | 12.35 | 12.35 | 00:00:00 | | 2017-11-10 | 3,458,400 | 12.42 | 12.46 | 12.01 | 12.10 | 00:00:00 | | 2017-11-13 | 1,372,700 | 12.00 | 12.68 | 11.87 | 12.65 | 00:00:00 | | 2017-11-14 | 977,600 | 12.75 | 12.75 | 12.03 | 12.15 | 00:00:00 | | 2017-11-15 | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 00:00:00 | | 2017-11-16 | 722,800 | 12.25 | 12.33 | 12.15 | 12.25 | 00:00:00 | | 2017-11-17 | 501,900 | 12.30 | 12.30 | 12.14 | 12.22 | 00:00:00 | | 2017-11-20 | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 00:00:00 | | 2017-11-21 | 1,115,800 | 12.30 | 12.55 | 12.27 | 12.55 | 00:00:00 | | 2017-11-22 | 1,023,900 | 12.43 | 12.92 | 12.43 | 12.83 | 00:00:00 | | 2017-11-23 | 893,300 | 12.85 | 13.03 | 12.81 | 12.95 | 00:00:00 | | 2017-11-24 | 913,400 | 13.00 | 13.22 | 12.90 | 13.14 | 00:00:00 | | 2017-11-27 | 1,618,000 | 13.21 | 13.21 | 12.71 | 12.90 | 00:00:00 | | 2017-11-28 | 818,100 | 13.00 | 13.04 | 12.75 | 12.84 | 00:00:00 | | 2017-11-29 | 1,060,300 | 12.90 | 12.90 | 12.26 | 12.46 | 00:00:00 | | 2017-11-30 | 853,800 | 12.35 | 12.49 | 12.16 | 12.27 | 00:00:00 | | 2017-12-01 | 1,594,900 | 12.27 | 12.50 | 12.18 | 12.40 | 00:00:00 | | 2017-12-04 | 491,600 | 12.49 | 12.54 | 12.36 | 12.40 | 00:00:00 | | 2017-12-05 | 1,199,300 | 12.41 | 12.61 | 12.30 | 12.30 | 00:00:00 | | 2017-12-06 | 2,063,800 | 12.30 | 12.57 | 12.08 | 12.53 | 00:00:00 | | 2017-12-07 | 641,500 | 12.27 | 12.54 | 12.27 | 12.38 | 00:00:00 | | 2017-12-08 | 484,200 | 12.45 | 12.62 | 12.31 | 12.50 | 00:00:00 | | 2017-12-11 | 439,000 | 12.50 | 12.72 | 12.47 | 12.60 | 00:00:00 | | 2017-12-12 | 472,300 | 12.60 | 12.60 | 12.32 | 12.45 | 00:00:00 | | 2017-12-13 | 1,552,200 | 12.58 | 12.58 | 12.32 | 12.46 | 00:00:00 | | 2017-12-14 | 1,928,300 | 12.48 | 12.93 | 12.26 | 12.90 | 00:00:00 | | 2017-12-15 | 603,200 | 12.90 | 12.95 | 12.67 | 12.94 | 00:00:00 | | 2017-12-18 | 753,400 | 12.94 | 12.95 | 12.67 | 12.70 | 00:00:00 | | 2017-12-19 | 1,131,800 | 12.70 | 12.80 | 12.56 | 12.63 | 00:00:00 | | 2017-12-20 | 1,302,800 | 12.66 | 12.80 | 12.60 | 12.74 | 00:00:00 | | 2017-12-21 | 631,800 | 12.75 | 12.90 | 12.64 | 12.81 | 00:00:00 | | 2017-12-22 | 1,044,900 | 12.81 | 12.93 | 12.75 | 12.87 | 00:00:00 | | 2017-12-25 | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
