|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-04 | 829,400 | 22.11 | 22.41 | 21.75 | 21.85 | 00:00:00 | 2010-06-07 | 794,300 | 21.81 | 22.83 | 21.81 | 22.30 | 00:00:00 | 2010-06-08 | 1,180,600 | 22.37 | 22.80 | 22.30 | 22.60 | 00:00:00 | 2010-06-09 | 540,600 | 22.80 | 22.85 | 22.31 | 22.45 | 00:00:00 | 2010-06-10 | 1,000,600 | 22.51 | 23.00 | 22.44 | 22.95 | 00:00:00 | 2010-06-11 | 502,000 | 22.70 | 23.30 | 22.60 | 23.25 | 00:00:00 | 2010-06-14 | 467,900 | 23.27 | 23.69 | 23.07 | 23.60 | 00:00:00 | 2010-06-15 | 634,500 | 23.65 | 24.39 | 23.35 | 24.05 | 00:00:00 | 2010-06-16 | 1,038,600 | 24.00 | 24.20 | 23.53 | 24.20 | 00:00:00 | 2010-06-17 | 1,002,900 | 24.04 | 24.55 | 23.67 | 24.38 | 00:00:00 | 2010-06-18 | 1,160,900 | 24.20 | 25.48 | 24.20 | 25.48 | 00:00:00 | 2010-06-21 | 745,400 | 25.22 | 25.49 | 24.63 | 24.91 | 00:00:00 | 2010-06-22 | 897,900 | 24.50 | 25.58 | 24.50 | 25.10 | 00:00:00 | 2010-06-23 | 714,500 | 24.82 | 25.15 | 24.55 | 25.13 | 00:00:00 | 2010-06-24 | 484,600 | 24.76 | 25.02 | 24.42 | 24.90 | 00:00:00 | 2010-06-25 | 492,100 | 25.00 | 25.75 | 24.83 | 25.70 | 00:00:00 | 2010-06-28 | 368,600 | 25.75 | 25.78 | 25.30 | 25.30 | 00:00:00 | 2010-06-29 | 759,100 | 24.97 | 25.50 | 24.80 | 25.20 | 00:00:00 | 2010-06-30 | 856,700 | 24.95 | 25.80 | 24.55 | 24.60 | 00:00:00 | 2010-07-01 | 657,100 | 24.79 | 24.79 | 24.10 | 24.30 | 00:00:00 | 2010-07-02 | 635,900 | 24.17 | 24.79 | 24.17 | 24.40 | 00:00:00 | 2010-07-05 | 244,600 | 24.41 | 24.55 | 24.20 | 24.40 | 00:00:00 | 2010-07-06 | 447,500 | 24.60 | 25.39 | 24.32 | 24.85 | 00:00:00 | 2010-07-07 | 691,500 | 24.89 | 25.75 | 24.71 | 25.35 | 00:00:00 | 2010-07-08 | 627,100 | 25.33 | 25.37 | 24.50 | 24.59 | 00:00:00 | 2010-07-12 | 329,600 | 24.60 | 24.99 | 24.10 | 24.28 | 00:00:00 | 2010-07-13 | 508,000 | 24.41 | 24.78 | 24.26 | 24.45 | 00:00:00 | 2010-07-14 | 327,800 | 24.48 | 24.80 | 24.20 | 24.20 | 00:00:00 | 2010-07-15 | 732,800 | 24.31 | 24.31 | 23.87 | 24.00 | 00:00:00 | 2010-07-16 | 486,400 | 24.11 | 24.19 | 23.51 | 23.60 | 00:00:00 | 2010-07-19 | 874,200 | 23.56 | 24.00 | 23.34 | 23.65 | 00:00:00 | 2010-07-20 | 905,100 | 23.68 | 24.68 | 23.46 | 24.55 | 00:00:00 | 2010-07-21 | 932,000 | 24.21 | 24.42 | 23.96 | 24.05 | 00:00:00 | 2010-07-22 | 484,500 | 24.38 | 24.88 | 24.34 | 24.73 | 00:00:00 | 2010-07-23 | 868,100 | 24.65 | 25.16 | 24.49 | 24.79 | 00:00:00 | 2010-07-26 | 336,800 | 24.70 | 25.15 | 24.59 | 25.09 | 00:00:00 | 2010-07-27 | 813,200 | 25.15 | 26.05 | 25.13 | 25.76 | 00:00:00 | 2010-07-28 | 828,600 | 25.90 | 26.16 | 25.51 | 25.70 | 00:00:00 | 2010-07-29 | 677,900 | 26.05 | 26.36 | 25.32 | 26.36 | 00:00:00 | 2010-07-30 | 823,900 | 26.00 | 27.40 | 26.00 | 27.12 | 00:00:00 | 2010-08-02 | 727,200 | 27.59 | 27.94 | 26.33 | 26.61 | 00:00:00 | 2010-08-03 | 559,800 | 26.68 | 26.73 | 25.61 | 25.80 | 00:00:00 | 2010-08-04 | 771,000 | 25.74 | 25.83 | 25.25 | 25.43 | 00:00:00 | 2010-08-05 | 666,000 | 25.22 | 26.33 | 25.20 | 26.23 | 00:00:00 | 2010-08-06 | 584,900 | 26.15 | 26.26 | 25.60 | 26.00 | 00:00:00 | 2010-08-09 | 470,000 | 26.11 | 26.20 | 25.63 | 25.70 | 00:00:00 | 2010-08-10 | 395,700 | 25.35 | 25.90 | 25.00 | 25.70 | 00:00:00 | 2010-08-11 | 566,700 | 25.35 | 25.97 | 25.35 | 25.83 | 00:00:00 | 2010-08-12 | 603,400 | 25.52 | 25.88 | 25.00 | 25.50 | 00:00:00 | 2010-08-13 | 552,800 | 25.26 | 25.95 | 25.25 | 25.59 | 00:00:00 | 2010-08-16 | 485,100 | 25.55 | 26.19 | 25.42 | 25.50 | 00:00:00 | 2010-08-17 | 393,400 | 25.62 | 26.00 | 25.48 | 25.65 | 00:00:00 | 2010-08-18 | 644,100 | 25.75 | 26.33 | 25.62 | 26.33 | 00:00:00 | 2010-08-19 | 493,000 | 26.50 | 26.87 | 25.81 | 26.81 | 00:00:00 | 2010-08-20 | 371,300 | 26.51 | 27.10 | 26.37 | 27.10 | 00:00:00 | 2010-08-23 | 298,300 | 26.95 | 27.10 | 26.25 | 26.25 | 00:00:00 | 2010-08-24 | 392,000 | 25.75 | 26.90 | 25.75 | 26.45 | 00:00:00 | 2010-08-25 | 623,700 | 26.15 | 26.37 | 25.36 | 25.45 | 00:00:00 | 2010-08-26 | 1,029,200 | 25.46 | 26.03 | 25.09 | 25.20 | 00:00:00 | 2010-08-27 | 1,665,100 | 25.20 | 25.95 | 24.82 | 25.95 | 00:00:00 | 2010-08-30 | 1,056,000 | 25.80 | 26.20 | 25.33 | 25.89 | 00:00:00 | 2010-08-31 | 1,869,800 | 25.93 | 26.09 | 25.19 | 25.53 | 00:00:00 | 2010-09-01 | 847,100 | 25.53 | 26.00 | 25.32 | 25.81 | 00:00:00 | 2010-09-02 | 476,300 | 25.75 | 25.94 | 25.12 | 25.16 | 00:00:00 | 2010-09-03 | 928,500 | 25.45 | 25.48 | 24.63 | 24.63 | 00:00:00 | 2010-09-06 | 79,900 | 24.70 | 24.93 | 24.64 | 24.84 | 00:00:00 | 2010-09-08 | 788,100 | 24.84 | 24.84 | 24.20 | 24.80 | 00:00:00 | 2010-09-09 | 1,165,200 | 25.10 | 25.48 | 25.00 | 25.40 | 00:00:00 | 2010-09-10 | 513,800 | 25.39 | 25.50 | 25.02 | 25.50 | 00:00:00 | 2010-09-13 | 407,400 | 25.55 | 25.77 | 25.44 | 25.54 | 00:00:00 | 2010-09-14 | 1,003,800 | 25.45 | 26.00 | 25.41 | 25.87 | 00:00:00 | 2010-09-15 | 551,600 | 25.78 | 26.50 | 25.56 | 26.42 | 00:00:00 | 2010-09-16 | 268,100 | 26.30 | 26.48 | 25.92 | 26.04 | 00:00:00 | 2010-09-17 | 337,600 | 25.91 | 26.08 | 25.25 | 25.35 | 00:00:00 | 2010-09-20 | 463,500 | 25.40 | 25.98 | 25.02 | 25.19 | 00:00:00 | 2010-09-21 | 679,200 | 25.37 | 25.39 | 24.93 | 25.30 | 00:00:00 | 2010-09-22 | 1,439,100 | 25.20 | 25.80 | 25.12 | 25.45 | 00:00:00 | 2010-09-23 | 1,239,300 | 25.44 | 25.58 | 25.12 | 25.45 | 00:00:00 | 2010-09-24 | 1,037,900 | 25.47 | 25.55 | 24.25 | 25.32 | 00:00:00 | 2010-09-27 | 588,900 | 25.40 | 25.40 | 24.87 | 25.00 | 00:00:00 | 2010-09-28 | 444,800 | 25.09 | 25.22 | 24.75 | 24.90 | 00:00:00 | 2010-09-29 | 778,000 | 24.98 | 25.07 | 24.57 | 24.57 | 00:00:00 | 2010-09-30 | 1,371,500 | 24.75 | 25.40 | 24.60 | 25.30 | 00:00:00 | 2010-10-01 | 711,600 | 25.30 | 25.99 | 25.30 | 25.98 | 00:00:00 | 2010-10-04 | 1,257,600 | 25.80 | 26.68 | 25.80 | 26.60 | 00:00:00 | 2010-10-05 | 1,520,700 | 26.65 | 27.82 | 26.65 | 27.69 | 00:00:00 | 2010-10-06 | 1,352,600 | 27.49 | 28.09 | 27.27 | 27.80 | 00:00:00 | 2010-10-07 | 1,218,300 | 27.79 | 28.01 | 27.22 | 27.50 | 00:00:00 | 2010-10-08 | 598,500 | 27.39 | 28.21 | 27.33 | 28.21 | 00:00:00 | 2010-10-11 | 461,100 | 28.40 | 28.92 | 28.40 | 28.90 | 00:00:00 | 2010-10-13 | 2,413,400 | 29.30 | 30.39 | 28.40 | 29.71 | 00:00:00 | 2010-10-14 | 1,220,600 | 30.07 | 30.07 | 28.91 | 29.46 | 00:00:00 | 2010-10-15 | 1,239,500 | 29.30 | 30.26 | 29.24 | 30.26 | 00:00:00 | 2010-10-18 | 804,000 | 30.10 | 30.10 | 28.92 | 28.99 | 00:00:00 | 2010-10-19 | 1,143,500 | 28.45 | 29.05 | 27.70 | 28.90 | 00:00:00 | 2010-10-20 | 485,300 | 28.90 | 28.90 | 28.10 | 28.71 | 00:00:00 | 2010-10-21 | 764,600 | 28.95 | 28.95 | 27.65 | 28.31 | 00:00:00 | 2010-10-22 | 1,179,800 | 28.32 | 28.32 | 27.15 | 27.41 | 00:00:00 | 2010-10-25 | 542,700 | 27.74 | 28.03 | 26.89 | 27.50 | 00:00:00 | 2010-10-26 | 1,018,800 | 27.50 | 28.55 | 26.65 | 28.55 | 00:00:00 | 2010-10-27 | 310,100 | 28.24 | 28.24 | 27.52 | 27.65 | 00:00:00 | 2010-10-28 | 518,400 | 28.10 | 28.10 | 27.00 | 27.10 | 00:00:00 | 2010-10-29 | 962,100 | 27.30 | 27.61 | 26.40 | 27.05 | 00:00:00 | 2010-11-01 | 342,400 | 26.96 | 28.01 | 26.88 | 27.30 | 00:00:00 | 2010-11-03 | 411,700 | 27.50 | 28.30 | 27.17 | 28.30 | 00:00:00 | 2010-11-04 | 468,700 | 28.50 | 28.66 | 27.79 | 27.79 | 00:00:00 | 2010-11-05 | 494,600 | 27.94 | 28.07 | 27.66 | 27.80 | 00:00:00 | 2010-11-08 | 627,400 | 27.78 | 28.00 | 27.22 | 27.80 | 00:00:00 | 2010-11-09 | 711,200 | 27.97 | 27.97 | 27.10 | 27.65 | 00:00:00 | 2010-11-10 | 613,500 | 27.40 | 28.50 | 27.38 | 27.61 | 00:00:00 | 2010-11-11 | 273,000 | 27.60 | 28.00 | 27.27 | 28.00 | 00:00:00 | 2010-11-12 | 270,200 | 27.70 | 28.00 | 27.35 | 27.67 | 00:00:00 | 2010-11-16 | 404,900 | 27.40 | 27.83 | 27.20 | 27.83 | 00:00:00 | 2010-11-17 | 565,100 | 27.86 | 28.95 | 27.35 | 28.30 | 00:00:00 | 2010-11-18 | 621,900 | 28.69 | 28.93 | 28.31 | 28.75 | 00:00:00 | 2010-11-19 | 487,700 | 28.66 | 29.41 | 28.51 | 29.29 | 00:00:00 | 2010-11-22 | 381,300 | 29.60 | 29.60 | 28.25 | 28.83 | 00:00:00 | 2010-11-23 | 662,100 | 28.36 | 29.20 | 28.09 | 28.50 | 00:00:00 | 2010-11-24 | 476,100 | 28.44 | 29.37 | 28.44 | 29.07 | 00:00:00 | 2010-11-25 | 145,100 | 28.87 | 29.24 | 28.63 | 28.80 | 00:00:00 | 2010-11-26 | 404,300 | 28.72 | 28.90 | 27.90 | 28.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|