|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-02 | 922,000 | 35.35 | 35.69 | 35.10 | 35.65 | 00:00:00 | | 2007-07-03 | 885,400 | 35.65 | 36.00 | 35.22 | 35.99 | 00:00:00 | | 2007-07-04 | 408,800 | 35.80 | 35.90 | 35.45 | 35.70 | 00:00:00 | | 2007-07-05 | 1,340,200 | 35.66 | 36.05 | 34.70 | 35.99 | 00:00:00 | | 2007-07-06 | 825,100 | 36.19 | 36.25 | 36.19 | 36.19 | 00:00:00 | | 2007-07-09 | 0 | 36.19 | 36.19 | 36.19 | 36.19 | 00:00:00 | | 2007-07-10 | 1,284,900 | 36.19 | 36.20 | 35.31 | 36.10 | 00:00:00 | | 2007-07-11 | 875,300 | 35.86 | 36.40 | 35.56 | 36.25 | 00:00:00 | | 2007-07-12 | 912,400 | 35.83 | 36.70 | 35.70 | 36.70 | 00:00:00 | | 2007-07-13 | 1,217,600 | 36.65 | 36.75 | 35.85 | 36.00 | 00:00:00 | | 2007-07-16 | 1,493,400 | 36.05 | 36.05 | 35.35 | 35.45 | 00:00:00 | | 2007-07-17 | 1,488,900 | 35.51 | 36.40 | 35.02 | 35.30 | 00:00:00 | | 2007-07-18 | 622,200 | 35.30 | 35.85 | 34.66 | 35.85 | 00:00:00 | | 2007-07-19 | 1,101,800 | 35.52 | 36.30 | 34.95 | 35.52 | 00:00:00 | | 2007-07-20 | 662,700 | 35.35 | 35.89 | 35.05 | 35.88 | 00:00:00 | | 2007-07-23 | 1,013,100 | 35.98 | 36.23 | 35.10 | 35.26 | 00:00:00 | | 2007-07-24 | 1,532,300 | 35.13 | 35.13 | 32.59 | 33.89 | 00:00:00 | | 2007-07-25 | 2,441,800 | 34.00 | 35.10 | 32.45 | 34.00 | 00:00:00 | | 2007-07-26 | 1,227,100 | 33.41 | 33.41 | 31.30 | 33.00 | 00:00:00 | | 2007-07-27 | 2,438,700 | 32.25 | 33.99 | 32.25 | 32.69 | 00:00:00 | | 2007-07-30 | 1,000,400 | 32.69 | 34.26 | 32.36 | 34.26 | 00:00:00 | | 2007-07-31 | 1,701,600 | 34.26 | 34.87 | 33.51 | 34.12 | 00:00:00 | | 2007-08-01 | 1,728,800 | 33.60 | 33.70 | 32.30 | 33.48 | 00:00:00 | | 2007-08-02 | 559,500 | 33.89 | 33.89 | 32.65 | 33.69 | 00:00:00 | | 2007-08-03 | 1,736,400 | 33.01 | 33.80 | 31.35 | 31.70 | 00:00:00 | | 2007-08-06 | 3,109,900 | 31.80 | 32.30 | 29.82 | 31.50 | 00:00:00 | | 2007-08-07 | 1,043,000 | 31.46 | 32.60 | 30.69 | 32.60 | 00:00:00 | | 2007-08-08 | 1,417,600 | 32.82 | 33.75 | 32.70 | 33.35 | 00:00:00 | | 2007-08-09 | 1,803,400 | 32.51 | 33.00 | 31.61 | 31.85 | 00:00:00 | | 2007-08-10 | 2,237,800 | 30.71 | 31.00 | 30.21 | 30.70 | 00:00:00 | | 2007-08-13 | 1,720,700 | 31.27 | 31.97 | 30.80 | 31.20 | 00:00:00 | | 2007-08-14 | 1,407,400 | 31.36 | 31.36 | 29.36 | 29.51 | 00:00:00 | | 2007-08-15 | 4,225,400 | 28.99 | 29.60 | 26.77 | 26.85 | 00:00:00 | | 2007-08-16 | 5,099,500 | 26.00 | 26.50 | 23.00 | 26.50 | 00:00:00 | | 2007-08-17 | 4,842,700 | 28.79 | 28.97 | 25.11 | 28.00 | 00:00:00 | | 2007-08-20 | 3,008,800 | 28.50 | 29.59 | 27.65 | 29.59 | 00:00:00 | | 2007-08-21 | 1,776,200 | 29.50 | 30.01 | 28.73 | 30.00 | 00:00:00 | | 2007-08-22 | 1,626,500 | 30.01 | 30.90 | 30.00 | 30.70 | 00:00:00 | | 2007-08-23 | 1,080,100 | 30.90 | 31.01 | 29.51 | 30.60 | 00:00:00 | | 2007-08-24 | 3,578,200 | 31.01 | 32.50 | 31.01 | 32.50 | 00:00:00 | | 2007-08-27 | 1,519,000 | 32.39 | 33.95 | 32.27 | 33.85 | 00:00:00 | | 2007-08-28 | 1,310,400 | 33.31 | 33.31 | 31.61 | 31.71 | 00:00:00 | | 2007-08-29 | 1,386,600 | 31.99 | 33.29 | 31.60 | 33.18 | 00:00:00 | | 2007-08-30 | 1,524,400 | 33.00 | 33.99 | 31.50 | 32.60 | 00:00:00 | | 2007-08-31 | 3,279,500 | 33.50 | 33.59 | 32.31 | 33.49 | 00:00:00 | | 2007-09-03 | 772,200 | 33.69 | 34.38 | 32.65 | 34.21 | 00:00:00 | | 2007-09-04 | 1,686,000 | 33.98 | 34.50 | 33.30 | 34.50 | 00:00:00 | | 2007-09-05 | 1,126,000 | 33.99 | 33.99 | 32.65 | 33.30 | 00:00:00 | | 2007-09-06 | 1,797,700 | 33.46 | 34.04 | 31.99 | 32.86 | 00:00:00 | | 2007-09-10 | 1,473,500 | 32.09 | 32.45 | 31.11 | 31.11 | 00:00:00 | | 2007-09-11 | 1,701,100 | 31.70 | 32.27 | 31.16 | 32.00 | 00:00:00 | | 2007-09-12 | 891,500 | 32.20 | 32.20 | 31.29 | 31.29 | 00:00:00 | | 2007-09-13 | 809,100 | 31.90 | 31.90 | 31.01 | 31.01 | 00:00:00 | | 2007-09-14 | 1,049,200 | 31.00 | 31.50 | 30.30 | 31.18 | 00:00:00 | | 2007-09-17 | 448,200 | 31.09 | 31.09 | 30.12 | 30.71 | 00:00:00 | | 2007-09-18 | 1,183,500 | 30.98 | 33.40 | 30.75 | 32.40 | 00:00:00 | | 2007-09-19 | 1,622,500 | 32.90 | 34.40 | 32.53 | 33.45 | 00:00:00 | | 2007-09-20 | 981,900 | 33.76 | 33.80 | 32.30 | 33.00 | 00:00:00 | | 2007-09-21 | 1,057,700 | 33.70 | 34.00 | 33.30 | 33.90 | 00:00:00 | | 2007-09-24 | 816,500 | 34.00 | 34.24 | 33.07 | 33.40 | 00:00:00 | | 2007-09-25 | 724,800 | 33.15 | 33.47 | 32.80 | 33.30 | 00:00:00 | | 2007-09-26 | 1,193,700 | 33.40 | 34.10 | 33.27 | 33.89 | 00:00:00 | | 2007-09-27 | 2,087,800 | 35.00 | 35.00 | 34.17 | 34.40 | 00:00:00 | | 2007-09-28 | 1,051,400 | 34.22 | 34.35 | 33.49 | 34.00 | 00:00:00 | | 2007-10-01 | 2,282,400 | 34.50 | 35.90 | 34.07 | 35.50 | 00:00:00 | | 2007-10-02 | 1,285,000 | 35.55 | 35.55 | 33.89 | 35.40 | 00:00:00 | | 2007-10-03 | 981,600 | 34.80 | 35.63 | 34.65 | 35.39 | 00:00:00 | | 2007-10-04 | 750,800 | 35.30 | 35.59 | 35.05 | 35.40 | 00:00:00 | | 2007-10-05 | 654,900 | 35.62 | 36.40 | 35.62 | 36.40 | 00:00:00 | | 2007-10-08 | 1,257,400 | 36.49 | 37.00 | 35.25 | 37.00 | 00:00:00 | | 2007-10-09 | 2,095,200 | 36.88 | 37.15 | 35.70 | 35.75 | 00:00:00 | | 2007-10-10 | 1,162,800 | 35.80 | 35.80 | 34.70 | 35.05 | 00:00:00 | | 2007-10-11 | 1,939,100 | 35.40 | 35.78 | 33.11 | 34.00 | 00:00:00 | | 2007-10-15 | 1,073,500 | 34.20 | 34.25 | 32.90 | 33.00 | 00:00:00 | | 2007-10-16 | 1,008,100 | 32.51 | 33.00 | 31.40 | 32.30 | 00:00:00 | | 2007-10-17 | 1,386,400 | 32.50 | 33.29 | 31.78 | 33.15 | 00:00:00 | | 2007-10-18 | 1,105,700 | 32.98 | 34.25 | 32.42 | 34.15 | 00:00:00 | | 2007-10-19 | 829,200 | 34.25 | 34.31 | 32.80 | 33.00 | 00:00:00 | | 2007-10-22 | 644,000 | 32.80 | 33.65 | 32.40 | 33.65 | 00:00:00 | | 2007-10-23 | 965,600 | 33.95 | 34.49 | 33.41 | 34.49 | 00:00:00 | | 2007-10-24 | 1,508,100 | 34.30 | 34.50 | 32.78 | 33.40 | 00:00:00 | | 2007-10-25 | 814,300 | 33.52 | 33.85 | 32.30 | 32.50 | 00:00:00 | | 2007-10-26 | 2,098,500 | 33.00 | 33.35 | 32.85 | 33.00 | 00:00:00 | | 2007-10-29 | 1,210,800 | 33.50 | 33.79 | 33.03 | 33.40 | 00:00:00 | | 2007-10-30 | 964,900 | 33.00 | 33.55 | 32.70 | 33.05 | 00:00:00 | | 2007-10-31 | 1,265,900 | 33.58 | 33.60 | 32.31 | 32.80 | 00:00:00 | | 2007-11-01 | 2,120,600 | 32.50 | 32.70 | 31.70 | 32.17 | 00:00:00 | | 2007-11-05 | 2,911,600 | 33.50 | 34.64 | 33.40 | 34.10 | 00:00:00 | | 2007-11-06 | 2,319,700 | 34.65 | 34.99 | 33.84 | 34.25 | 00:00:00 | | 2007-11-07 | 2,155,000 | 34.20 | 34.50 | 32.71 | 32.90 | 00:00:00 | | 2007-11-08 | 2,770,500 | 33.35 | 34.00 | 31.11 | 33.40 | 00:00:00 | | 2007-11-09 | 2,592,900 | 33.52 | 33.80 | 31.72 | 33.00 | 00:00:00 | | 2007-11-12 | 885,300 | 32.75 | 32.99 | 31.31 | 31.50 | 00:00:00 | | 2007-11-13 | 3,258,000 | 31.70 | 33.88 | 31.57 | 33.88 | 00:00:00 | | 2007-11-14 | 1,359,000 | 33.95 | 34.35 | 33.60 | 33.89 | 00:00:00 | | 2007-11-16 | 1,541,700 | 33.70 | 34.58 | 33.51 | 34.00 | 00:00:00 | | 2007-11-19 | 906,200 | 32.95 | 34.00 | 32.15 | 32.15 | 00:00:00 | | 2007-11-21 | 1,051,100 | 31.50 | 31.69 | 30.60 | 31.60 | 00:00:00 | | 2007-11-22 | 1,148,300 | 31.44 | 31.66 | 30.91 | 31.66 | 00:00:00 | | 2007-11-23 | 990,500 | 31.60 | 32.67 | 31.31 | 32.67 | 00:00:00 | | 2007-11-26 | 1,112,100 | 32.68 | 33.00 | 30.71 | 30.73 | 00:00:00 | | 2007-11-27 | 1,591,600 | 30.27 | 31.00 | 29.41 | 30.82 | 00:00:00 | | 2007-11-28 | 1,710,700 | 30.82 | 31.60 | 30.51 | 30.81 | 00:00:00 | | 2007-11-29 | 1,305,200 | 31.00 | 31.27 | 30.26 | 30.35 | 00:00:00 | | 2007-11-30 | 2,155,100 | 30.89 | 31.73 | 30.51 | 31.73 | 00:00:00 | | 2007-12-03 | 2,132,400 | 31.80 | 33.20 | 31.80 | 32.50 | 00:00:00 | | 2007-12-04 | 1,140,600 | 31.73 | 33.36 | 31.30 | 33.31 | 00:00:00 | | 2007-12-05 | 1,593,100 | 33.51 | 34.87 | 33.50 | 34.60 | 00:00:00 | | 2007-12-06 | 1,343,900 | 34.80 | 35.21 | 34.20 | 34.27 | 00:00:00 | | 2007-12-07 | 1,433,500 | 34.50 | 34.79 | 33.13 | 33.50 | 00:00:00 | | 2007-12-10 | 3,532,400 | 33.50 | 34.31 | 31.49 | 32.99 | 00:00:00 | | 2007-12-11 | 1,757,400 | 33.15 | 34.38 | 32.32 | 32.85 | 00:00:00 | | 2007-12-12 | 2,206,300 | 33.03 | 34.17 | 32.65 | 33.60 | 00:00:00 | | 2007-12-13 | 1,867,000 | 33.72 | 33.98 | 32.49 | 33.80 | 00:00:00 | | 2007-12-14 | 3,440,500 | 33.99 | 35.30 | 33.61 | 34.20 | 00:00:00 | | 2007-12-17 | 1,950,900 | 33.80 | 34.90 | 32.82 | 33.50 | 00:00:00 | | 2007-12-18 | 2,480,400 | 32.99 | 34.69 | 32.50 | 33.40 | 00:00:00 | | 2007-12-19 | 1,565,100 | 33.90 | 33.90 | 32.50 | 32.70 | 00:00:00 | | 2007-12-20 | 2,199,900 | 32.80 | 34.00 | 31.90 | 34.00 | 00:00:00 | | 2007-12-21 | 5,166,000 | 35.61 | 37.15 | 35.55 | 36.94 | 00:00:00 | | 2007-12-26 | 7,335,100 | 42.15 | 43.48 | 41.30 | 42.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
