|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-19 | 3,289,400 | 15.75 | 15.83 | 14.99 | 15.08 | 00:00:00 | | 2018-06-20 | 1,635,700 | 15.09 | 15.78 | 14.80 | 15.75 | 00:00:00 | | 2018-06-21 | 1,879,800 | 15.14 | 15.59 | 14.99 | 15.50 | 00:00:00 | | 2018-06-22 | 1,153,300 | 15.45 | 16.50 | 15.21 | 16.00 | 00:00:00 | | 2018-06-25 | 734,500 | 16.00 | 16.70 | 15.84 | 16.25 | 00:00:00 | | 2018-06-26 | 271,200 | 16.40 | 16.50 | 16.13 | 16.39 | 00:00:00 | | 2018-06-27 | 2,006,800 | 16.21 | 16.35 | 15.51 | 16.04 | 00:00:00 | | 2018-06-28 | 479,800 | 15.99 | 16.23 | 15.98 | 16.06 | 00:00:00 | | 2018-06-29 | 1,147,100 | 16.01 | 16.36 | 15.82 | 16.36 | 00:00:00 | | 2018-07-02 | 437,300 | 16.21 | 16.37 | 16.03 | 16.27 | 00:00:00 | | 2018-07-03 | 338,000 | 16.24 | 16.39 | 16.16 | 16.21 | 00:00:00 | | 2018-07-04 | 145,400 | 16.19 | 16.48 | 16.16 | 16.47 | 00:00:00 | | 2018-07-05 | 1,762,300 | 16.60 | 17.03 | 16.32 | 16.45 | 00:00:00 | | 2018-07-06 | 1,210,200 | 16.60 | 16.76 | 16.45 | 16.60 | 00:00:00 | | 2018-07-09 | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 00:00:00 | | 2018-07-10 | 3,650,700 | 16.46 | 17.56 | 16.46 | 17.56 | 00:00:00 | | 2018-07-11 | 1,614,700 | 17.55 | 17.91 | 17.14 | 17.90 | 00:00:00 | | 2018-07-12 | 2,188,600 | 17.71 | 18.14 | 17.49 | 17.99 | 00:00:00 | | 2018-07-13 | 799,100 | 17.90 | 18.18 | 17.83 | 18.13 | 00:00:00 | | 2018-07-16 | 361,600 | 18.18 | 18.18 | 17.83 | 17.83 | 00:00:00 | | 2018-07-17 | 638,800 | 17.86 | 17.91 | 17.54 | 17.70 | 00:00:00 | | 2018-07-18 | 324,100 | 17.71 | 17.85 | 17.53 | 17.65 | 00:00:00 | | 2018-07-19 | 1,421,400 | 17.81 | 18.12 | 17.40 | 18.10 | 00:00:00 | | 2018-07-20 | 1,544,200 | 18.12 | 18.82 | 18.10 | 18.82 | 00:00:00 | | 2018-07-23 | 535,100 | 18.75 | 18.84 | 18.53 | 18.80 | 00:00:00 | | 2018-07-24 | 1,579,200 | 18.82 | 18.99 | 18.40 | 18.41 | 00:00:00 | | 2018-07-25 | 542,400 | 18.55 | 18.66 | 18.36 | 18.60 | 00:00:00 | | 2018-07-26 | 732,300 | 18.60 | 18.60 | 17.95 | 18.17 | 00:00:00 | | 2018-07-27 | 344,600 | 18.25 | 18.27 | 17.87 | 17.90 | 00:00:00 | | 2018-07-30 | 3,706,200 | 17.82 | 18.05 | 17.54 | 17.65 | 00:00:00 | | 2018-07-31 | 1,301,100 | 17.65 | 17.76 | 17.27 | 17.41 | 00:00:00 | | 2018-08-01 | 1,444,200 | 17.19 | 18.13 | 17.19 | 17.85 | 00:00:00 | | 2018-08-02 | 307,900 | 17.94 | 17.94 | 17.46 | 17.52 | 00:00:00 | | 2018-08-03 | 567,700 | 17.66 | 17.67 | 17.23 | 17.56 | 00:00:00 | | 2018-08-06 | 708,200 | 17.32 | 17.54 | 16.86 | 17.16 | 00:00:00 | | 2018-08-07 | 451,500 | 17.16 | 17.36 | 16.98 | 17.30 | 00:00:00 | | 2018-08-08 | 153,100 | 17.22 | 17.34 | 16.82 | 16.86 | 00:00:00 | | 2018-08-09 | 324,100 | 17.03 | 17.03 | 16.57 | 16.99 | 00:00:00 | | 2018-08-10 | 278,900 | 16.99 | 16.99 | 16.50 | 16.66 | 00:00:00 | | 2018-08-13 | 459,400 | 16.52 | 16.79 | 16.40 | 16.63 | 00:00:00 | | 2018-08-14 | 620,000 | 16.74 | 16.90 | 16.51 | 16.83 | 00:00:00 | | 2018-08-15 | 1,054,400 | 16.86 | 17.09 | 16.45 | 16.65 | 00:00:00 | | 2018-08-16 | 502,900 | 16.84 | 16.89 | 16.48 | 16.50 | 00:00:00 | | 2018-08-17 | 377,900 | 16.45 | 16.45 | 16.15 | 16.22 | 00:00:00 | | 2018-08-20 | 1,518,400 | 16.59 | 17.49 | 16.54 | 17.24 | 00:00:00 | | 2018-08-21 | 1,084,400 | 17.28 | 17.36 | 16.27 | 16.64 | 00:00:00 | | 2018-08-22 | 1,526,300 | 16.67 | 17.15 | 16.42 | 17.15 | 00:00:00 | | 2018-08-23 | 2,632,900 | 17.25 | 17.64 | 17.17 | 17.19 | 00:00:00 | | 2018-08-24 | 1,425,000 | 17.21 | 17.40 | 16.45 | 17.00 | 00:00:00 | | 2018-08-27 | 1,204,500 | 16.80 | 17.25 | 16.79 | 17.09 | 00:00:00 | | 2018-08-28 | 834,600 | 17.02 | 17.15 | 16.86 | 17.07 | 00:00:00 | | 2018-08-29 | 517,500 | 17.07 | 17.21 | 16.90 | 16.94 | 00:00:00 | | 2018-08-30 | 678,600 | 17.00 | 17.09 | 16.69 | 16.71 | 00:00:00 | | 2018-08-31 | 860,000 | 16.72 | 16.85 | 16.46 | 16.70 | 00:00:00 | | 2018-09-03 | 380,700 | 16.54 | 17.24 | 16.54 | 17.24 | 00:00:00 | | 2018-09-04 | 525,400 | 17.10 | 17.30 | 16.68 | 16.70 | 00:00:00 | | 2018-09-05 | 328,400 | 16.70 | 17.04 | 16.69 | 16.90 | 00:00:00 | | 2018-09-06 | 245,800 | 17.01 | 17.13 | 16.78 | 17.05 | 00:00:00 | | 2018-09-10 | 467,200 | 17.05 | 17.40 | 17.01 | 17.35 | 00:00:00 | | 2018-09-11 | 387,700 | 17.17 | 17.32 | 16.93 | 17.00 | 00:00:00 | | 2018-09-12 | 2,510,400 | 17.01 | 17.18 | 16.84 | 17.18 | 00:00:00 | | 2018-09-13 | 1,566,000 | 17.05 | 17.30 | 16.71 | 17.00 | 00:00:00 | | 2018-09-14 | 620,000 | 17.09 | 17.28 | 16.90 | 17.21 | 00:00:00 | | 2018-09-17 | 257,100 | 17.05 | 17.32 | 16.91 | 17.05 | 00:00:00 | | 2018-09-18 | 333,800 | 17.07 | 17.20 | 16.90 | 16.90 | 00:00:00 | | 2018-09-19 | 326,400 | 16.80 | 17.01 | 16.74 | 16.88 | 00:00:00 | | 2018-09-20 | 552,400 | 16.79 | 17.05 | 16.58 | 16.85 | 00:00:00 | | 2018-09-21 | 856,900 | 16.91 | 16.99 | 16.71 | 16.75 | 00:00:00 | | 2018-09-24 | 565,400 | 16.70 | 16.88 | 16.55 | 16.65 | 00:00:00 | | 2018-09-25 | 391,800 | 16.51 | 16.57 | 16.23 | 16.38 | 00:00:00 | | 2018-09-26 | 3,202,900 | 16.32 | 16.64 | 15.15 | 15.20 | 00:00:00 | | 2018-09-27 | 1,254,700 | 15.39 | 15.52 | 15.10 | 15.29 | 00:00:00 | | 2018-09-28 | 2,060,400 | 15.20 | 15.57 | 14.64 | 14.85 | 00:00:00 | | 2018-10-01 | 11,998,000 | 14.69 | 14.70 | 13.70 | 13.70 | 00:00:00 | | 2018-10-02 | 1,614,600 | 14.00 | 14.16 | 13.46 | 14.11 | 00:00:00 | | 2018-10-03 | 1,340,100 | 14.50 | 14.65 | 14.22 | 14.30 | 00:00:00 | | 2018-10-04 | 815,200 | 14.01 | 14.36 | 13.84 | 14.32 | 00:00:00 | | 2018-10-05 | 1,098,700 | 14.35 | 14.51 | 13.96 | 14.25 | 00:00:00 | | 2018-10-10 | 1,934,100 | 14.33 | 14.38 | 14.00 | 14.11 | 00:00:00 | | 2018-10-11 | 1,158,500 | 14.19 | 14.65 | 14.19 | 14.43 | 00:00:00 | | 2018-10-15 | 840,400 | 14.68 | 15.26 | 14.58 | 15.08 | 00:00:00 | | 2018-10-16 | 1,829,200 | 15.29 | 15.94 | 15.16 | 15.34 | 00:00:00 | | 2018-10-17 | 1,554,500 | 15.49 | 15.60 | 15.00 | 15.00 | 00:00:00 | | 2018-10-18 | 36,100 | 14.90 | 14.96 | 14.63 | 14.64 | 00:00:00 | | 2018-10-19 | 25,383,200 | 15.48 | 17.80 | 15.25 | 17.65 | 00:00:00 | | 2018-10-22 | 1,416,800 | 17.80 | 18.30 | 17.54 | 17.96 | 00:00:00 | | 2018-10-23 | 2,780,800 | 18.06 | 18.43 | 17.66 | 18.40 | 00:00:00 | | 2018-10-24 | 1,388,100 | 18.31 | 18.60 | 18.03 | 18.25 | 00:00:00 | | 2018-10-25 | 1,236,900 | 18.30 | 18.80 | 18.30 | 18.80 | 00:00:00 | | 2018-10-26 | 2,993,400 | 18.80 | 19.45 | 18.79 | 19.20 | 00:00:00 | | 2018-10-29 | 2,375,400 | 19.05 | 19.37 | 19.00 | 19.20 | 00:00:00 | | 2018-10-30 | 1,113,100 | 19.50 | 19.81 | 19.24 | 19.81 | 00:00:00 | | 2018-10-31 | 2,216,200 | 19.82 | 19.99 | 19.58 | 19.85 | 00:00:00 | | 2018-11-01 | 1,688,500 | 19.88 | 19.99 | 19.43 | 19.69 | 00:00:00 | | 2018-11-05 | 975,000 | 19.85 | 19.85 | 19.10 | 19.42 | 00:00:00 | | 2018-11-06 | 1,006,200 | 19.35 | 19.35 | 18.68 | 18.87 | 00:00:00 | | 2018-11-07 | 1,178,500 | 19.10 | 19.21 | 18.52 | 19.00 | 00:00:00 | | 2018-11-08 | 1,177,900 | 18.99 | 19.39 | 18.66 | 18.92 | 00:00:00 | | 2018-11-09 | 1,157,400 | 18.75 | 18.95 | 18.27 | 18.49 | 00:00:00 | | 2018-11-12 | 414,400 | 18.32 | 18.56 | 17.91 | 18.37 | 00:00:00 | | 2018-11-13 | 765,500 | 18.45 | 18.47 | 17.77 | 18.20 | 00:00:00 | | 2018-11-14 | 772,000 | 18.20 | 18.63 | 17.94 | 18.63 | 00:00:00 | | 2018-11-19 | 361,600 | 18.76 | 18.76 | 18.50 | 18.55 | 00:00:00 | | 2018-11-21 | 463,500 | 18.28 | 18.96 | 18.17 | 18.75 | 00:00:00 | | 2018-11-22 | 383,800 | 18.68 | 18.82 | 18.47 | 18.60 | 00:00:00 | | 2018-11-23 | 237,900 | 18.74 | 18.74 | 18.42 | 18.42 | 00:00:00 | | 2018-11-26 | 490,900 | 18.35 | 18.71 | 17.95 | 18.42 | 00:00:00 | | 2018-11-27 | 1,681,400 | 18.35 | 18.65 | 18.10 | 18.50 | 00:00:00 | | 2018-11-28 | 1,542,400 | 18.47 | 19.11 | 18.25 | 19.09 | 00:00:00 | | 2018-11-29 | 1,217,500 | 18.85 | 19.95 | 18.85 | 19.80 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
