|
 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 | | 2008-06-24 | 881,600 | 30.92 | 31.50 | 30.38 | 30.51 | 00:00:00 | | 2008-06-25 | 1,163,800 | 31.00 | 31.97 | 30.40 | 31.80 | 00:00:00 | | 2008-06-26 | 970,300 | 30.90 | 31.20 | 30.29 | 30.50 | 00:00:00 | | 2008-06-27 | 1,263,400 | 30.79 | 32.30 | 30.45 | 32.30 | 00:00:00 | | 2008-06-30 | 2,020,800 | 31.86 | 33.44 | 31.43 | 32.80 | 00:00:00 | | 2008-07-01 | 2,192,500 | 32.30 | 32.70 | 31.30 | 32.60 | 00:00:00 | | 2008-07-02 | 1,012,600 | 32.70 | 33.00 | 30.89 | 30.89 | 00:00:00 | | 2008-07-03 | 1,043,100 | 31.10 | 32.05 | 30.11 | 30.11 | 00:00:00 | | 2008-07-04 | 643,100 | 29.90 | 30.80 | 29.60 | 30.55 | 00:00:00 | | 2008-07-07 | 920,300 | 30.69 | 31.25 | 30.02 | 30.32 | 00:00:00 | | 2008-07-08 | 773,500 | 30.06 | 30.70 | 29.65 | 30.60 | 00:00:00 | | 2008-07-10 | 1,303,400 | 30.60 | 32.18 | 30.01 | 31.44 | 00:00:00 | | 2008-07-11 | 823,900 | 31.20 | 31.85 | 30.77 | 31.40 | 00:00:00 | | 2008-07-14 | 1,194,800 | 31.75 | 32.12 | 31.36 | 32.00 | 00:00:00 | | 2008-07-15 | 2,237,400 | 31.25 | 32.65 | 31.13 | 32.30 | 00:00:00 | | 2008-07-16 | 1,709,500 | 32.00 | 32.30 | 31.50 | 31.68 | 00:00:00 | | 2008-07-17 | 1,389,200 | 31.70 | 31.88 | 30.05 | 30.05 | 00:00:00 | | 2008-07-18 | 1,004,600 | 30.10 | 30.80 | 29.70 | 29.81 | 00:00:00 | | 2008-07-21 | 1,749,400 | 30.50 | 30.50 | 29.38 | 29.50 | 00:00:00 | | 2008-07-22 | 1,035,900 | 29.50 | 29.79 | 29.20 | 29.52 | 00:00:00 | | 2008-07-23 | 1,346,600 | 29.34 | 30.37 | 28.79 | 29.36 | 00:00:00 | | 2008-07-24 | 1,310,000 | 29.48 | 29.65 | 28.79 | 28.95 | 00:00:00 | | 2008-07-25 | 989,700 | 28.70 | 29.29 | 28.50 | 29.00 | 00:00:00 | | 2008-07-28 | 1,719,200 | 29.29 | 29.40 | 28.81 | 28.90 | 00:00:00 | | 2008-07-29 | 1,517,600 | 29.00 | 29.55 | 28.66 | 29.23 | 00:00:00 | | 2008-07-30 | 1,474,500 | 29.33 | 29.75 | 29.01 | 29.38 | 00:00:00 | | 2008-07-31 | 1,295,800 | 29.38 | 29.98 | 29.09 | 29.09 | 00:00:00 | | 2008-08-01 | 713,600 | 29.09 | 30.09 | 29.00 | 29.69 | 00:00:00 | | 2008-08-04 | 1,171,400 | 29.41 | 30.54 | 28.54 | 30.40 | 00:00:00 | | 2008-08-05 | 842,100 | 30.53 | 30.90 | 30.10 | 30.50 | 00:00:00 | | 2008-08-06 | 855,000 | 30.98 | 30.98 | 29.80 | 30.25 | 00:00:00 | | 2008-08-07 | 623,200 | 29.75 | 30.30 | 29.25 | 29.25 | 00:00:00 | | 2008-08-08 | 850,200 | 28.87 | 29.99 | 28.57 | 28.75 | 00:00:00 | | 2008-08-11 | 1,768,200 | 29.16 | 29.89 | 25.98 | 25.98 | 00:00:00 | | 2008-08-12 | 2,642,300 | 26.30 | 28.00 | 26.10 | 27.65 | 00:00:00 | | 2008-08-13 | 2,800,300 | 27.38 | 27.39 | 26.07 | 26.49 | 00:00:00 | | 2008-08-14 | 987,700 | 26.60 | 26.99 | 26.10 | 26.19 | 00:00:00 | | 2008-08-15 | 927,700 | 26.31 | 27.01 | 26.10 | 27.01 | 00:00:00 | | 2008-08-18 | 1,972,000 | 27.01 | 28.30 | 27.01 | 27.89 | 00:00:00 | | 2008-08-19 | 1,095,300 | 27.90 | 28.84 | 27.01 | 27.85 | 00:00:00 | | 2008-08-20 | 1,224,200 | 28.20 | 28.29 | 27.11 | 27.60 | 00:00:00 | | 2008-08-21 | 626,300 | 27.65 | 27.65 | 26.80 | 27.47 | 00:00:00 | | 2008-08-22 | 669,800 | 27.44 | 28.05 | 27.01 | 27.70 | 00:00:00 | | 2008-08-25 | 288,700 | 27.90 | 27.90 | 26.87 | 27.10 | 00:00:00 | | 2008-08-26 | 749,600 | 27.00 | 27.17 | 25.99 | 26.10 | 00:00:00 | | 2008-08-27 | 966,900 | 26.52 | 26.65 | 26.00 | 26.54 | 00:00:00 | | 2008-08-28 | 1,517,700 | 26.80 | 26.83 | 26.20 | 26.45 | 00:00:00 | | 2008-08-29 | 2,541,700 | 26.00 | 26.59 | 25.36 | 26.12 | 00:00:00 | | 2008-09-01 | 502,500 | 25.80 | 26.40 | 25.42 | 25.60 | 00:00:00 | | 2008-09-02 | 1,330,500 | 25.63 | 26.10 | 25.08 | 25.55 | 00:00:00 | | 2008-09-03 | 1,664,600 | 25.67 | 26.00 | 24.20 | 24.79 | 00:00:00 | | 2008-09-04 | 2,145,400 | 24.81 | 25.31 | 23.98 | 23.98 | 00:00:00 | | 2008-09-05 | 3,092,900 | 22.29 | 22.95 | 21.79 | 22.69 | 00:00:00 | | 2008-09-08 | 2,599,800 | 22.90 | 23.05 | 20.50 | 20.69 | 00:00:00 | | 2008-09-09 | 2,476,100 | 20.50 | 20.60 | 19.50 | 19.50 | 00:00:00 | | 2008-09-10 | 1,795,000 | 18.85 | 19.88 | 18.57 | 19.40 | 00:00:00 | | 2008-09-11 | 830,300 | 19.01 | 20.50 | 18.55 | 19.80 | 00:00:00 | | 2008-09-12 | 983,100 | 19.80 | 19.99 | 19.11 | 19.50 | 00:00:00 | | 2008-09-15 | 1,534,200 | 18.50 | 18.93 | 17.53 | 18.06 | 00:00:00 | | 2008-09-16 | 2,210,000 | 17.35 | 18.48 | 16.49 | 17.50 | 00:00:00 | | 2008-09-17 | 4,941,000 | 17.43 | 18.00 | 15.69 | 15.76 | 00:00:00 | | 2008-09-18 | 4,642,100 | 15.70 | 16.26 | 14.22 | 14.80 | 00:00:00 | | 2008-09-19 | 3,207,300 | 16.10 | 18.02 | 15.97 | 18.02 | 00:00:00 | | 2008-09-22 | 988,300 | 17.67 | 18.21 | 16.41 | 16.89 | 00:00:00 | | 2008-09-23 | 2,085,000 | 16.80 | 16.80 | 15.50 | 16.00 | 00:00:00 | | 2008-09-24 | 1,731,600 | 16.01 | 16.40 | 14.80 | 15.09 | 00:00:00 | | 2008-09-25 | 1,474,400 | 15.35 | 16.90 | 15.11 | 16.50 | 00:00:00 | | 2008-09-26 | 1,351,900 | 15.31 | 17.70 | 15.31 | 17.63 | 00:00:00 | | 2008-09-29 | 807,500 | 16.71 | 17.11 | 14.57 | 15.50 | 00:00:00 | | 2008-09-30 | 1,748,800 | 15.95 | 16.80 | 15.80 | 16.50 | 00:00:00 | | 2008-10-01 | 1,864,100 | 16.70 | 17.29 | 15.81 | 17.29 | 00:00:00 | | 2008-10-02 | 2,994,500 | 16.90 | 16.90 | 13.61 | 14.00 | 00:00:00 | | 2008-10-03 | 2,462,800 | 14.69 | 15.19 | 13.83 | 14.60 | 00:00:00 | | 2008-10-06 | 1,328,600 | 13.00 | 13.00 | 11.50 | 12.58 | 00:00:00 | | 2008-10-07 | 2,591,400 | 12.70 | 12.85 | 11.20 | 12.45 | 00:00:00 | | 2008-10-08 | 4,365,400 | 11.60 | 11.89 | 10.30 | 10.30 | 00:00:00 | | 2008-10-09 | 1,992,800 | 10.80 | 11.29 | 10.10 | 10.22 | 00:00:00 | | 2008-10-10 | 1,185,400 | 9.25 | 9.90 | 8.70 | 9.50 | 00:00:00 | | 2008-10-13 | 2,249,300 | 10.50 | 11.29 | 10.15 | 11.29 | 00:00:00 | | 2008-10-14 | 2,686,400 | 12.02 | 12.69 | 11.34 | 11.36 | 00:00:00 | | 2008-10-15 | 1,493,400 | 10.71 | 11.44 | 10.25 | 10.50 | 00:00:00 | | 2008-10-16 | 1,516,100 | 10.78 | 11.18 | 9.71 | 11.00 | 00:00:00 | | 2008-10-17 | 1,258,300 | 10.95 | 11.42 | 10.52 | 11.01 | 00:00:00 | | 2008-10-20 | 1,051,500 | 11.31 | 11.64 | 11.10 | 11.60 | 00:00:00 | | 2008-10-21 | 883,100 | 11.20 | 11.45 | 11.01 | 11.20 | 00:00:00 | | 2008-10-22 | 962,100 | 10.72 | 10.90 | 9.80 | 10.01 | 00:00:00 | | 2008-10-23 | 1,101,300 | 10.01 | 10.18 | 9.00 | 9.59 | 00:00:00 | | 2008-10-24 | 867,400 | 8.50 | 9.28 | 8.50 | 8.80 | 00:00:00 | | 2008-10-27 | 825,900 | 8.74 | 9.00 | 8.25 | 8.30 | 00:00:00 | | 2008-10-28 | 8,324,000 | 8.99 | 10.30 | 8.51 | 10.20 | 00:00:00 | | 2008-10-29 | 1,974,800 | 10.68 | 10.68 | 9.66 | 10.30 | 00:00:00 | | 2008-10-30 | 1,758,500 | 10.79 | 11.20 | 10.17 | 10.21 | 00:00:00 | | 2008-10-31 | 1,246,600 | 10.19 | 10.89 | 9.56 | 10.00 | 00:00:00 | | 2008-11-03 | 809,400 | 10.10 | 10.67 | 9.86 | 10.38 | 00:00:00 | | 2008-11-04 | 1,289,800 | 10.70 | 11.79 | 10.63 | 11.36 | 00:00:00 | | 2008-11-05 | 1,960,100 | 11.29 | 11.89 | 11.05 | 11.25 | 00:00:00 | | 2008-11-06 | 4,584,300 | 11.25 | 13.38 | 11.05 | 12.08 | 00:00:00 | | 2008-11-07 | 1,459,200 | 12.50 | 12.60 | 11.20 | 11.90 | 00:00:00 | | 2008-11-10 | 888,700 | 12.60 | 12.79 | 11.73 | 11.80 | 00:00:00 | | 2008-11-11 | 1,275,400 | 11.60 | 12.86 | 11.40 | 12.75 | 00:00:00 | | 2008-11-12 | 2,601,200 | 12.64 | 13.24 | 12.15 | 12.50 | 00:00:00 | | 2008-11-13 | 1,760,500 | 12.51 | 13.49 | 12.40 | 13.47 | 00:00:00 | | 2008-11-14 | 1,355,100 | 13.75 | 13.75 | 12.82 | 13.70 | 00:00:00 | | 2008-11-17 | 2,000,700 | 13.15 | 14.27 | 12.91 | 13.99 | 00:00:00 | | 2008-11-18 | 2,242,100 | 13.50 | 14.20 | 13.31 | 13.81 | 00:00:00 | | 2008-11-19 | 1,453,200 | 14.00 | 14.40 | 13.64 | 13.91 | 00:00:00 | | 2008-11-21 | 972,700 | 13.79 | 14.15 | 13.50 | 13.80 | 00:00:00 | | 2008-11-24 | 1,525,700 | 14.30 | 14.75 | 14.18 | 14.70 | 00:00:00 | | 2008-11-25 | 1,162,800 | 14.56 | 14.80 | 14.04 | 14.49 | 00:00:00 | | 2008-11-26 | 1,166,100 | 14.42 | 14.65 | 13.97 | 14.20 | 00:00:00 | | 2008-11-27 | 716,800 | 14.34 | 14.34 | 13.40 | 13.70 | 00:00:00 | | 2008-11-28 | 1,634,000 | 13.74 | 13.88 | 13.10 | 13.50 | 00:00:00 | | 2008-12-01 | 706,100 | 12.96 | 13.30 | 12.73 | 13.05 | 00:00:00 | | 2008-12-02 | 1,219,500 | 13.39 | 13.88 | 13.05 | 13.68 | 00:00:00 | | 2008-12-03 | 2,598,500 | 13.74 | 13.74 | 13.19 | 13.40 | 00:00:00 | | 2008-12-04 | 983,000 | 13.70 | 13.70 | 13.22 | 13.50 | 00:00:00 | | 2008-12-05 | 1,962,900 | 13.22 | 13.47 | 12.74 | 12.99 | 00:00:00 | | 2008-12-08 | 1,840,800 | 13.49 | 13.95 | 13.10 | 13.60 | 00:00:00 | | 2008-12-09 | 789,500 | 13.80 | 13.89 | 13.13 | 13.30 | 00:00:00 | | 2008-12-10 | 1,527,900 | 13.62 | 14.00 | 13.04 | 13.04 | 00:00:00 | | 2008-12-11 | 1,564,900 | 13.20 | 13.60 | 12.82 | 13.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
