|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-10 | 931,500 | 18.08 | 18.17 | 17.70 | 17.90 | 00:00:00 | | 2009-06-12 | 1,295,400 | 17.99 | 18.03 | 17.70 | 17.85 | 00:00:00 | | 2009-06-15 | 4,541,000 | 17.65 | 17.85 | 17.28 | 17.75 | 00:00:00 | | 2009-06-16 | 1,294,200 | 17.71 | 18.28 | 17.53 | 18.15 | 00:00:00 | | 2009-06-17 | 3,200,300 | 17.95 | 18.44 | 17.90 | 18.18 | 00:00:00 | | 2009-06-18 | 1,574,700 | 18.17 | 18.98 | 18.02 | 18.84 | 00:00:00 | | 2009-06-19 | 1,786,500 | 18.90 | 19.32 | 18.88 | 19.10 | 00:00:00 | | 2009-06-22 | 2,745,700 | 18.85 | 19.17 | 18.23 | 18.30 | 00:00:00 | | 2009-06-23 | 2,182,600 | 18.36 | 18.60 | 18.23 | 18.49 | 00:00:00 | | 2009-06-24 | 1,335,300 | 18.77 | 19.20 | 18.56 | 18.84 | 00:00:00 | | 2009-06-25 | 1,324,200 | 18.69 | 19.35 | 18.69 | 19.17 | 00:00:00 | | 2009-06-26 | 2,157,800 | 19.06 | 19.68 | 19.01 | 19.38 | 00:00:00 | | 2009-06-29 | 1,826,000 | 19.40 | 20.05 | 19.40 | 19.74 | 00:00:00 | | 2009-06-30 | 1,297,900 | 19.80 | 19.94 | 19.00 | 19.59 | 00:00:00 | | 2009-07-01 | 3,613,800 | 19.62 | 20.15 | 19.62 | 19.95 | 00:00:00 | | 2009-07-02 | 1,919,700 | 19.80 | 20.60 | 19.50 | 20.40 | 00:00:00 | | 2009-07-03 | 851,500 | 20.44 | 20.67 | 20.15 | 20.49 | 00:00:00 | | 2009-07-06 | 1,445,700 | 20.20 | 20.29 | 19.66 | 20.17 | 00:00:00 | | 2009-07-07 | 1,474,000 | 20.31 | 20.50 | 19.61 | 20.50 | 00:00:00 | | 2009-07-08 | 1,449,100 | 20.50 | 20.94 | 19.87 | 20.10 | 00:00:00 | | 2009-07-10 | 748,300 | 20.00 | 20.49 | 19.67 | 20.49 | 00:00:00 | | 2009-07-13 | 1,143,500 | 20.40 | 20.50 | 19.77 | 19.92 | 00:00:00 | | 2009-07-14 | 1,974,900 | 19.88 | 20.04 | 18.85 | 18.85 | 00:00:00 | | 2009-07-15 | 2,211,900 | 19.35 | 19.49 | 18.87 | 19.28 | 00:00:00 | | 2009-07-16 | 1,826,000 | 19.27 | 19.86 | 18.82 | 19.30 | 00:00:00 | | 2009-07-17 | 1,406,200 | 19.30 | 19.47 | 18.81 | 19.16 | 00:00:00 | | 2009-07-20 | 1,717,600 | 19.25 | 19.46 | 18.60 | 18.99 | 00:00:00 | | 2009-07-21 | 2,131,200 | 19.06 | 19.14 | 18.10 | 18.40 | 00:00:00 | | 2009-07-22 | 2,346,500 | 18.29 | 19.05 | 18.11 | 18.75 | 00:00:00 | | 2009-07-23 | 2,045,200 | 19.06 | 19.38 | 18.81 | 18.90 | 00:00:00 | | 2009-07-24 | 965,300 | 18.88 | 19.19 | 18.65 | 19.09 | 00:00:00 | | 2009-07-27 | 1,421,100 | 19.27 | 19.39 | 18.95 | 19.14 | 00:00:00 | | 2009-07-28 | 977,600 | 19.00 | 19.37 | 18.98 | 19.36 | 00:00:00 | | 2009-07-29 | 1,147,000 | 19.37 | 19.56 | 19.10 | 19.44 | 00:00:00 | | 2009-07-30 | 826,500 | 19.64 | 19.75 | 19.53 | 19.60 | 00:00:00 | | 2009-07-31 | 978,800 | 19.55 | 19.74 | 19.13 | 19.32 | 00:00:00 | | 2009-08-03 | 1,173,500 | 19.50 | 19.52 | 19.20 | 19.45 | 00:00:00 | | 2009-08-04 | 2,492,900 | 19.48 | 20.20 | 19.35 | 19.94 | 00:00:00 | | 2009-08-05 | 1,648,100 | 20.08 | 20.50 | 19.94 | 20.20 | 00:00:00 | | 2009-08-06 | 1,086,100 | 20.27 | 20.50 | 20.03 | 20.46 | 00:00:00 | | 2009-08-07 | 1,304,700 | 20.50 | 20.74 | 20.10 | 20.19 | 00:00:00 | | 2009-08-10 | 875,500 | 20.19 | 20.30 | 19.76 | 20.15 | 00:00:00 | | 2009-08-11 | 908,000 | 20.02 | 20.10 | 19.51 | 19.60 | 00:00:00 | | 2009-08-12 | 1,803,200 | 19.58 | 19.91 | 19.25 | 19.86 | 00:00:00 | | 2009-08-13 | 2,328,800 | 20.50 | 20.55 | 19.75 | 19.90 | 00:00:00 | | 2009-08-14 | 819,700 | 19.91 | 20.19 | 19.42 | 19.60 | 00:00:00 | | 2009-08-17 | 765,200 | 19.00 | 19.25 | 18.92 | 19.18 | 00:00:00 | | 2009-08-18 | 914,500 | 19.03 | 19.27 | 19.03 | 19.04 | 00:00:00 | | 2009-08-19 | 754,100 | 18.99 | 19.18 | 18.66 | 19.14 | 00:00:00 | | 2009-08-20 | 1,287,000 | 19.10 | 19.23 | 18.83 | 18.95 | 00:00:00 | | 2009-08-21 | 717,500 | 19.11 | 19.19 | 18.96 | 19.12 | 00:00:00 | | 2009-08-24 | 1,499,400 | 19.17 | 19.30 | 18.65 | 18.70 | 00:00:00 | | 2009-08-25 | 1,049,800 | 18.85 | 18.92 | 18.54 | 18.71 | 00:00:00 | | 2009-08-26 | 2,648,900 | 18.74 | 18.97 | 18.60 | 18.91 | 00:00:00 | | 2009-08-27 | 1,463,800 | 18.88 | 19.25 | 18.62 | 19.09 | 00:00:00 | | 2009-08-28 | 2,419,600 | 19.10 | 19.90 | 18.92 | 19.89 | 00:00:00 | | 2009-08-31 | 1,637,300 | 19.69 | 20.20 | 19.52 | 20.19 | 00:00:00 | | 2009-09-01 | 1,929,400 | 20.12 | 20.32 | 20.03 | 20.08 | 00:00:00 | | 2009-09-02 | 2,726,100 | 19.91 | 20.55 | 19.51 | 20.40 | 00:00:00 | | 2009-09-03 | 1,727,100 | 20.45 | 20.64 | 20.14 | 20.21 | 00:00:00 | | 2009-09-04 | 1,004,600 | 20.26 | 20.65 | 20.09 | 20.60 | 00:00:00 | | 2009-09-08 | 2,603,800 | 20.71 | 21.63 | 20.70 | 21.63 | 00:00:00 | | 2009-09-09 | 5,259,200 | 21.71 | 22.45 | 21.35 | 22.09 | 00:00:00 | | 2009-09-10 | 1,195,100 | 22.00 | 22.47 | 21.81 | 22.00 | 00:00:00 | | 2009-09-11 | 2,969,900 | 22.03 | 22.25 | 21.83 | 21.98 | 00:00:00 | | 2009-09-14 | 1,477,100 | 21.85 | 22.05 | 21.61 | 21.80 | 00:00:00 | | 2009-09-15 | 1,445,400 | 21.90 | 22.18 | 21.48 | 22.12 | 00:00:00 | | 2009-09-16 | 1,592,000 | 22.35 | 22.70 | 22.00 | 22.55 | 00:00:00 | | 2009-09-17 | 1,304,500 | 22.55 | 22.90 | 22.51 | 22.70 | 00:00:00 | | 2009-09-18 | 1,316,400 | 22.75 | 23.00 | 22.70 | 23.00 | 00:00:00 | | 2009-09-21 | 1,037,200 | 22.84 | 23.08 | 22.39 | 22.55 | 00:00:00 | | 2009-09-22 | 1,138,900 | 22.60 | 22.88 | 22.44 | 22.60 | 00:00:00 | | 2009-09-23 | 1,328,000 | 22.40 | 22.65 | 22.29 | 22.30 | 00:00:00 | | 2009-09-24 | 1,105,200 | 22.40 | 22.45 | 21.79 | 22.19 | 00:00:00 | | 2009-09-25 | 514,000 | 21.99 | 22.39 | 21.88 | 22.20 | 00:00:00 | | 2009-09-28 | 946,200 | 22.28 | 22.38 | 21.95 | 22.05 | 00:00:00 | | 2009-09-29 | 870,600 | 22.17 | 22.17 | 21.63 | 21.90 | 00:00:00 | | 2009-09-30 | 1,203,500 | 22.00 | 22.03 | 21.71 | 21.80 | 00:00:00 | | 2009-10-01 | 1,153,900 | 21.80 | 21.81 | 21.41 | 21.74 | 00:00:00 | | 2009-10-02 | 1,796,700 | 21.30 | 22.73 | 21.23 | 21.78 | 00:00:00 | | 2009-10-05 | 1,653,100 | 22.01 | 22.73 | 21.90 | 22.50 | 00:00:00 | | 2009-10-06 | 2,933,700 | 22.59 | 22.76 | 21.80 | 22.59 | 00:00:00 | | 2009-10-07 | 868,300 | 22.10 | 22.50 | 21.96 | 22.50 | 00:00:00 | | 2009-10-08 | 975,900 | 22.58 | 22.75 | 22.32 | 22.50 | 00:00:00 | | 2009-10-09 | 538,400 | 22.27 | 22.60 | 22.27 | 22.46 | 00:00:00 | | 2009-10-13 | 698,600 | 22.57 | 22.97 | 22.31 | 22.97 | 00:00:00 | | 2009-10-14 | 2,856,600 | 22.95 | 23.14 | 22.48 | 22.59 | 00:00:00 | | 2009-10-15 | 1,508,100 | 22.55 | 22.80 | 22.45 | 22.80 | 00:00:00 | | 2009-10-16 | 960,300 | 22.29 | 23.25 | 22.27 | 23.00 | 00:00:00 | | 2009-10-19 | 687,700 | 23.14 | 23.19 | 22.90 | 23.00 | 00:00:00 | | 2009-10-20 | 1,895,000 | 22.30 | 22.52 | 22.00 | 22.25 | 00:00:00 | | 2009-10-21 | 4,055,500 | 22.15 | 22.80 | 21.65 | 21.65 | 00:00:00 | | 2009-10-22 | 1,332,200 | 21.82 | 21.98 | 21.56 | 21.69 | 00:00:00 | | 2009-10-23 | 1,172,200 | 21.95 | 22.10 | 21.32 | 21.40 | 00:00:00 | | 2009-10-26 | 673,100 | 21.49 | 21.64 | 21.05 | 21.50 | 00:00:00 | | 2009-10-27 | 1,572,400 | 21.61 | 21.75 | 20.54 | 20.57 | 00:00:00 | | 2009-10-28 | 1,812,600 | 20.68 | 21.05 | 20.00 | 20.10 | 00:00:00 | | 2009-10-29 | 931,700 | 20.36 | 20.88 | 20.14 | 20.70 | 00:00:00 | | 2009-10-30 | 969,800 | 20.70 | 21.08 | 20.26 | 20.60 | 00:00:00 | | 2009-11-03 | 974,400 | 20.26 | 21.70 | 20.01 | 21.01 | 00:00:00 | | 2009-11-04 | 1,718,500 | 21.29 | 21.39 | 20.85 | 21.30 | 00:00:00 | | 2009-11-05 | 1,566,600 | 21.35 | 21.50 | 21.02 | 21.14 | 00:00:00 | | 2009-11-06 | 766,400 | 21.25 | 21.30 | 20.74 | 20.84 | 00:00:00 | | 2009-11-09 | 996,500 | 21.20 | 22.00 | 21.14 | 22.00 | 00:00:00 | | 2009-11-10 | 1,230,100 | 22.08 | 22.47 | 22.00 | 22.10 | 00:00:00 | | 2009-11-11 | 1,036,100 | 22.35 | 22.89 | 22.30 | 22.71 | 00:00:00 | | 2009-11-12 | 1,644,000 | 22.61 | 22.61 | 21.72 | 22.00 | 00:00:00 | | 2009-11-13 | 614,500 | 22.00 | 22.14 | 21.51 | 21.81 | 00:00:00 | | 2009-11-16 | 701,400 | 22.05 | 22.08 | 21.63 | 21.70 | 00:00:00 | | 2009-11-17 | 1,462,700 | 21.69 | 21.71 | 21.35 | 21.60 | 00:00:00 | | 2009-11-18 | 1,833,400 | 21.75 | 21.75 | 21.07 | 21.07 | 00:00:00 | | 2009-11-19 | 873,300 | 21.11 | 21.44 | 20.93 | 21.40 | 00:00:00 | | 2009-11-23 | 1,275,700 | 21.54 | 21.68 | 21.20 | 21.30 | 00:00:00 | | 2009-11-24 | 1,073,700 | 21.42 | 21.43 | 21.00 | 21.08 | 00:00:00 | | 2009-11-25 | 1,157,000 | 21.14 | 21.67 | 21.10 | 21.65 | 00:00:00 | | 2009-11-26 | 1,482,000 | 21.39 | 21.40 | 20.71 | 20.78 | 00:00:00 | | 2009-11-27 | 752,500 | 20.70 | 21.20 | 20.55 | 21.20 | 00:00:00 | | 2009-11-30 | 1,200,600 | 21.01 | 21.75 | 20.98 | 21.45 | 00:00:00 | | 2009-12-01 | 1,252,300 | 21.70 | 22.07 | 21.46 | 21.80 | 00:00:00 | | 2009-12-02 | 746,500 | 21.76 | 22.05 | 21.55 | 21.84 | 00:00:00 | | 2009-12-03 | 1,025,100 | 22.00 | 22.15 | 21.50 | 21.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
