|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-26 | 7,335,100 | 42.15 | 43.48 | 41.30 | 42.56 | 00:00:00 | | 2007-12-27 | 2,435,300 | 43.50 | 43.52 | 40.80 | 43.40 | 00:00:00 | | 2007-12-28 | 1,320,500 | 43.00 | 43.90 | 43.00 | 43.43 | 00:00:00 | | 2008-01-02 | 2,943,600 | 44.00 | 46.00 | 43.51 | 45.77 | 00:00:00 | | 2008-01-03 | 5,736,300 | 45.95 | 49.70 | 45.85 | 49.10 | 00:00:00 | | 2008-01-04 | 2,629,000 | 49.78 | 49.78 | 46.45 | 47.35 | 00:00:00 | | 2008-01-07 | 2,075,300 | 47.99 | 48.48 | 45.03 | 45.90 | 00:00:00 | | 2008-01-08 | 1,309,900 | 46.80 | 47.20 | 45.80 | 47.09 | 00:00:00 | | 2008-01-09 | 1,586,100 | 47.12 | 48.02 | 46.57 | 48.02 | 00:00:00 | | 2008-01-10 | 2,217,200 | 47.13 | 47.88 | 46.80 | 47.70 | 00:00:00 | | 2008-01-11 | 4,291,400 | 46.88 | 46.99 | 44.55 | 45.15 | 00:00:00 | | 2008-01-14 | 1,040,000 | 45.69 | 46.78 | 45.32 | 46.47 | 00:00:00 | | 2008-01-15 | 11,479,000 | 46.00 | 46.38 | 41.20 | 44.90 | 00:00:00 | | 2008-01-16 | 5,308,300 | 43.62 | 44.40 | 42.70 | 44.00 | 00:00:00 | | 2008-01-17 | 2,047,700 | 43.75 | 44.60 | 43.02 | 44.00 | 00:00:00 | | 2008-01-18 | 3,085,700 | 44.57 | 44.57 | 43.30 | 44.00 | 00:00:00 | | 2008-01-21 | 2,128,300 | 42.00 | 42.39 | 40.40 | 40.99 | 00:00:00 | | 2008-01-22 | 3,057,700 | 40.81 | 44.00 | 40.50 | 43.69 | 00:00:00 | | 2008-01-23 | 3,348,300 | 43.14 | 46.00 | 42.20 | 44.40 | 00:00:00 | | 2008-01-24 | 3,173,500 | 45.00 | 45.35 | 43.60 | 43.80 | 00:00:00 | | 2008-01-28 | 2,059,400 | 43.61 | 44.20 | 42.65 | 43.50 | 00:00:00 | | 2008-01-29 | 1,589,300 | 43.66 | 43.70 | 42.51 | 43.00 | 00:00:00 | | 2008-01-30 | 1,843,200 | 43.10 | 43.10 | 41.86 | 42.78 | 00:00:00 | | 2008-01-31 | 10,787,300 | 42.90 | 47.10 | 42.20 | 45.50 | 00:00:00 | | 2008-02-01 | 2,159,900 | 44.90 | 46.80 | 44.51 | 45.00 | 00:00:00 | | 2008-02-06 | 936,700 | 44.49 | 45.15 | 43.60 | 44.90 | 00:00:00 | | 2008-02-07 | 2,327,900 | 44.99 | 46.25 | 43.89 | 46.00 | 00:00:00 | | 2008-02-08 | 1,476,400 | 46.20 | 46.20 | 44.30 | 45.21 | 00:00:00 | | 2008-02-11 | 951,700 | 45.29 | 45.98 | 44.54 | 44.90 | 00:00:00 | | 2008-02-12 | 2,178,500 | 44.72 | 45.34 | 43.60 | 43.60 | 00:00:00 | | 2008-02-13 | 3,022,300 | 43.83 | 45.20 | 43.25 | 45.20 | 00:00:00 | | 2008-02-14 | 2,505,300 | 45.60 | 46.80 | 45.01 | 46.00 | 00:00:00 | | 2008-02-15 | 2,800,700 | 44.51 | 46.10 | 43.99 | 46.00 | 00:00:00 | | 2008-02-18 | 1,991,600 | 46.50 | 46.59 | 45.60 | 45.95 | 00:00:00 | | 2008-02-19 | 2,996,500 | 46.49 | 46.50 | 45.20 | 45.80 | 00:00:00 | | 2008-02-20 | 5,901,600 | 48.35 | 48.35 | 47.30 | 47.79 | 00:00:00 | | 2008-02-21 | 1,974,700 | 47.85 | 47.85 | 46.72 | 46.80 | 00:00:00 | | 2008-02-22 | 1,355,800 | 46.95 | 47.85 | 46.95 | 47.80 | 00:00:00 | | 2008-02-25 | 1,831,300 | 47.71 | 48.29 | 47.05 | 48.00 | 00:00:00 | | 2008-02-26 | 3,079,500 | 47.26 | 47.80 | 47.00 | 47.60 | 00:00:00 | | 2008-02-27 | 1,514,100 | 47.49 | 47.70 | 47.00 | 47.59 | 00:00:00 | | 2008-02-28 | 3,835,000 | 47.31 | 48.90 | 47.31 | 48.00 | 00:00:00 | | 2008-02-29 | 1,262,700 | 47.80 | 48.50 | 47.61 | 48.00 | 00:00:00 | | 2008-03-03 | 1,160,300 | 48.00 | 48.44 | 47.72 | 48.21 | 00:00:00 | | 2008-03-04 | 1,963,200 | 48.35 | 48.36 | 47.50 | 47.80 | 00:00:00 | | 2008-03-05 | 1,072,400 | 48.00 | 48.35 | 47.90 | 48.00 | 00:00:00 | | 2008-03-06 | 1,730,300 | 48.00 | 48.10 | 47.55 | 47.68 | 00:00:00 | | 2008-03-07 | 1,293,600 | 47.90 | 47.90 | 47.12 | 47.45 | 00:00:00 | | 2008-03-10 | 2,830,700 | 47.31 | 47.50 | 46.00 | 46.40 | 00:00:00 | | 2008-03-11 | 4,988,800 | 46.20 | 46.20 | 44.06 | 44.80 | 00:00:00 | | 2008-03-12 | 3,279,600 | 45.20 | 45.45 | 43.36 | 43.80 | 00:00:00 | | 2008-03-13 | 5,214,100 | 43.84 | 44.01 | 42.26 | 43.50 | 00:00:00 | | 2008-03-14 | 5,403,400 | 44.31 | 45.50 | 41.00 | 44.00 | 00:00:00 | | 2008-03-17 | 1,990,900 | 43.30 | 43.97 | 42.01 | 43.11 | 00:00:00 | | 2008-03-18 | 2,010,300 | 44.40 | 45.00 | 43.36 | 45.00 | 00:00:00 | | 2008-03-19 | 6,792,200 | 42.00 | 42.95 | 41.15 | 42.00 | 00:00:00 | | 2008-03-20 | 1,553,000 | 42.99 | 43.50 | 42.20 | 43.40 | 00:00:00 | | 2008-03-24 | 5,654,400 | 43.35 | 43.35 | 38.30 | 38.79 | 00:00:00 | | 2008-03-25 | 17,541,500 | 30.64 | 40.77 | 30.00 | 30.61 | 00:00:00 | | 2008-03-26 | 12,577,200 | 29.51 | 31.20 | 28.65 | 30.51 | 00:00:00 | | 2008-03-27 | 4,859,400 | 30.60 | 31.17 | 29.50 | 31.15 | 00:00:00 | | 2008-03-28 | 7,266,900 | 29.60 | 31.70 | 28.65 | 29.00 | 00:00:00 | | 2008-03-31 | 11,154,200 | 28.00 | 29.70 | 26.85 | 28.80 | 00:00:00 | | 2008-04-01 | 4,490,700 | 28.75 | 29.35 | 27.91 | 28.25 | 00:00:00 | | 2008-04-02 | 3,566,200 | 28.49 | 28.61 | 27.00 | 27.01 | 00:00:00 | | 2008-04-03 | 2,488,300 | 27.05 | 27.79 | 26.50 | 27.25 | 00:00:00 | | 2008-04-04 | 3,776,600 | 27.80 | 28.40 | 27.31 | 27.80 | 00:00:00 | | 2008-04-07 | 4,776,300 | 28.00 | 28.39 | 27.63 | 28.00 | 00:00:00 | | 2008-04-08 | 2,586,300 | 27.88 | 28.17 | 27.55 | 27.80 | 00:00:00 | | 2008-04-09 | 935,200 | 27.70 | 28.00 | 27.40 | 27.50 | 00:00:00 | | 2008-04-10 | 922,600 | 27.50 | 28.20 | 27.31 | 27.54 | 00:00:00 | | 2008-04-11 | 851,200 | 27.37 | 27.60 | 26.84 | 27.00 | 00:00:00 | | 2008-04-14 | 1,407,500 | 26.95 | 26.95 | 25.39 | 25.39 | 00:00:00 | | 2008-04-15 | 2,272,200 | 25.62 | 25.66 | 24.52 | 24.90 | 00:00:00 | | 2008-04-16 | 2,032,100 | 25.25 | 25.95 | 25.00 | 25.80 | 00:00:00 | | 2008-04-17 | 1,339,500 | 26.70 | 27.15 | 25.30 | 26.60 | 00:00:00 | | 2008-04-18 | 3,269,200 | 27.30 | 27.30 | 24.50 | 27.30 | 00:00:00 | | 2008-04-22 | 3,495,600 | 24.91 | 26.05 | 24.60 | 26.00 | 00:00:00 | | 2008-04-23 | 2,656,100 | 26.15 | 26.50 | 25.03 | 26.20 | 00:00:00 | | 2008-04-24 | 1,057,000 | 26.20 | 26.95 | 25.55 | 26.89 | 00:00:00 | | 2008-04-25 | 1,407,000 | 26.89 | 27.70 | 26.80 | 27.60 | 00:00:00 | | 2008-04-28 | 1,087,200 | 27.85 | 27.95 | 27.30 | 27.36 | 00:00:00 | | 2008-04-29 | 1,521,300 | 27.40 | 27.53 | 26.00 | 26.01 | 00:00:00 | | 2008-04-30 | 3,923,600 | 25.99 | 27.50 | 25.82 | 26.30 | 00:00:00 | | 2008-05-02 | 4,193,500 | 27.35 | 29.30 | 27.35 | 28.49 | 00:00:00 | | 2008-05-05 | 3,126,200 | 28.66 | 30.45 | 28.66 | 29.60 | 00:00:00 | | 2008-05-06 | 1,168,800 | 29.80 | 29.80 | 29.02 | 29.30 | 00:00:00 | | 2008-05-07 | 1,494,800 | 29.78 | 29.78 | 27.88 | 28.55 | 00:00:00 | | 2008-05-08 | 1,393,700 | 28.56 | 29.28 | 28.05 | 28.19 | 00:00:00 | | 2008-05-09 | 945,900 | 28.20 | 28.30 | 27.63 | 28.30 | 00:00:00 | | 2008-05-12 | 917,300 | 28.33 | 29.30 | 27.90 | 29.22 | 00:00:00 | | 2008-05-13 | 1,202,800 | 29.38 | 29.49 | 28.21 | 28.40 | 00:00:00 | | 2008-05-14 | 1,621,600 | 28.85 | 28.85 | 27.00 | 27.39 | 00:00:00 | | 2008-05-15 | 1,637,300 | 27.60 | 28.05 | 27.10 | 28.05 | 00:00:00 | | 2008-05-16 | 1,748,500 | 28.39 | 29.20 | 28.11 | 29.15 | 00:00:00 | | 2008-05-19 | 6,132,700 | 31.00 | 32.20 | 30.40 | 30.90 | 00:00:00 | | 2008-05-20 | 1,511,800 | 30.95 | 30.97 | 29.71 | 30.45 | 00:00:00 | | 2008-05-21 | 922,200 | 29.96 | 30.00 | 29.29 | 29.50 | 00:00:00 | | 2008-05-23 | 947,400 | 29.50 | 30.50 | 28.83 | 29.50 | 00:00:00 | | 2008-05-26 | 679,300 | 29.60 | 30.20 | 29.26 | 29.43 | 00:00:00 | | 2008-05-27 | 1,610,200 | 29.43 | 29.55 | 28.40 | 28.74 | 00:00:00 | | 2008-05-28 | 5,022,300 | 30.99 | 32.66 | 30.55 | 31.50 | 00:00:00 | | 2008-05-29 | 2,462,100 | 30.99 | 33.50 | 30.60 | 32.60 | 00:00:00 | | 2008-05-30 | 3,905,600 | 29.70 | 30.94 | 29.61 | 30.80 | 00:00:00 | | 2008-06-02 | 1,376,600 | 30.50 | 30.90 | 29.76 | 30.20 | 00:00:00 | | 2008-06-03 | 1,540,000 | 30.58 | 30.60 | 29.60 | 30.25 | 00:00:00 | | 2008-06-04 | 1,699,800 | 30.20 | 31.90 | 29.90 | 31.00 | 00:00:00 | | 2008-06-05 | 1,690,100 | 31.25 | 31.79 | 30.64 | 31.26 | 00:00:00 | | 2008-06-06 | 1,244,500 | 30.85 | 30.92 | 29.82 | 30.00 | 00:00:00 | | 2008-06-09 | 1,461,000 | 30.31 | 31.49 | 30.11 | 31.00 | 00:00:00 | | 2008-06-10 | 1,161,900 | 30.60 | 31.80 | 30.20 | 31.60 | 00:00:00 | | 2008-06-11 | 1,813,800 | 31.23 | 31.88 | 30.70 | 31.58 | 00:00:00 | | 2008-06-12 | 1,883,000 | 31.80 | 33.40 | 31.80 | 32.95 | 00:00:00 | | 2008-06-13 | 812,000 | 33.00 | 33.40 | 32.20 | 32.70 | 00:00:00 | | 2008-06-16 | 1,362,500 | 32.50 | 33.19 | 31.70 | 32.61 | 00:00:00 | | 2008-06-17 | 1,299,800 | 32.72 | 33.09 | 32.00 | 32.10 | 00:00:00 | | 2008-06-18 | 1,865,000 | 32.10 | 32.29 | 31.42 | 31.50 | 00:00:00 | | 2008-06-19 | 624,700 | 31.42 | 31.80 | 30.41 | 30.85 | 00:00:00 | | 2008-06-20 | 741,900 | 31.28 | 31.80 | 29.40 | 29.95 | 00:00:00 | | 2008-06-23 | 1,160,200 | 30.20 | 31.27 | 29.10 | 30.90 | 00:00:00 | | 2008-06-24 | 881,600 | 30.92 | 31.50 | 30.38 | 30.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
