TR4DER - CELESC -PNB [CLSC6.SA] Historical Prices

CELESC -PNB - [Ticker: CLSC6.SA]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	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
CLSC6.SA quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	0	0.79	0.79	0.79	0.79	00:00:00
2004-02-24	0	0.79	0.79	0.79	0.79	00:00:00
2004-02-25	99,100	0.79	0.81	0.78	0.79	00:00:00
2004-02-26	68,200	0.78	0.79	0.77	0.78	00:00:00
2004-02-27	216,200	0.78	0.81	0.78	0.79	00:00:00
2004-03-01	200,700	0.80	0.81	0.80	0.80	00:00:00
2004-03-02	149,700	0.79	0.82	0.78	0.80	00:00:00
2004-03-03	407,700	0.82	0.83	0.80	0.82	00:00:00
2004-03-04	144,400	0.81	0.83	0.80	0.82	00:00:00
2004-03-05	256,200	0.82	0.84	0.82	0.84	00:00:00
2004-03-08	209,500	0.85	0.87	0.85	0.86	00:00:00
2004-03-09	193,100	0.86	0.86	0.84	0.84	00:00:00
2004-03-10	197,700	0.84	0.84	0.82	0.82	00:00:00
2004-03-11	380,500	0.81	0.82	0.79	0.79	00:00:00
2004-03-12	209,800	0.80	0.84	0.80	0.84	00:00:00
2004-03-15	134,200	0.84	0.84	0.82	0.82	00:00:00
2004-03-16	448,300	0.84	0.87	0.83	0.86	00:00:00
2004-03-17	250,600	0.87	0.88	0.86	0.87	00:00:00
2004-03-18	243,100	0.87	0.89	0.86	0.89	00:00:00
2004-03-19	183,200	0.89	0.90	0.88	0.88	00:00:00
2004-03-22	84,100	0.87	0.87	0.84	0.84	00:00:00
2004-03-23	300,400	0.85	0.87	0.84	0.85	00:00:00
2004-03-24	326,200	0.85	0.88	0.84	0.87	00:00:00
2004-03-25	430,900	0.87	0.90	0.87	0.88	00:00:00
2004-03-26	807,700	0.88	0.96	0.88	0.95	00:00:00
2004-03-29	297,400	0.97	0.98	0.93	0.94	00:00:00
2004-03-30	866,800	0.95	0.99	0.95	0.98	00:00:00
2004-03-31	371,200	0.99	1.00	0.96	0.98	00:00:00
2004-04-01	218,000	0.99	0.99	0.97	0.98	00:00:00
2004-04-02	256,300	0.99	1.00	0.96	0.98	00:00:00
2004-04-05	249,800	0.98	0.99	0.96	0.97	00:00:00
2004-04-06	259,600	0.97	0.98	0.96	0.97	00:00:00
2004-04-07	222,800	0.97	0.97	0.95	0.95	00:00:00
2004-04-08	233,700	0.96	0.99	0.95	0.99	00:00:00
2004-04-09	0	0.99	0.99	0.99	0.99	00:00:00
2004-04-12	305,200	0.99	1.06	0.98	1.06	00:00:00
2004-04-13	391,300	1.05	1.07	1.00	1.00	00:00:00
2004-04-14	222,900	1.00	1.03	0.99	1.00	00:00:00
2004-04-15	271,100	1.00	1.00	0.95	0.96	00:00:00
2004-04-16	241,700	0.96	0.98	0.94	0.96	00:00:00
2004-04-19	163,900	0.97	0.97	0.93	0.95	00:00:00
2004-04-20	267,300	0.95	0.96	0.92	0.92	00:00:00
2004-04-21	0	0.92	0.92	0.92	0.92	00:00:00
2004-04-22	357,400	0.93	0.95	0.92	0.93	00:00:00
2004-04-23	0	0.93	0.93	0.93	0.93	00:00:00
2004-04-26	91,300	0.94	0.95	0.93	0.93	00:00:00
2004-04-27	200,100	0.94	0.96	0.92	0.93	00:00:00
2004-04-28	252,400	0.93	0.94	0.90	0.90	00:00:00
2004-04-29	473,100	0.91	0.93	0.86	0.87	00:00:00
2004-04-30	247,500	0.87	0.90	0.86	0.88	00:00:00
2004-05-03	338,600	0.88	0.92	0.88	0.92	00:00:00
2004-05-04	310,800	0.92	0.96	0.92	0.92	00:00:00
2004-05-05	155,000	0.93	0.95	0.90	0.92	00:00:00
2004-05-06	158,000	0.91	0.91	0.88	0.90	00:00:00
2004-05-07	235,400	0.88	0.89	0.86	0.86	00:00:00
2004-05-10	440,100	0.85	0.85	0.75	0.75	00:00:00
2004-05-11	282,800	0.77	0.82	0.76	0.82	00:00:00
2004-05-12	329,500	0.83	0.84	0.78	0.80	00:00:00
2004-05-13	266,000	0.80	0.84	0.79	0.81	00:00:00
2004-05-14	222,300	0.83	0.88	0.83	0.87	00:00:00
2004-05-17	190,900	0.84	0.86	0.83	0.86	00:00:00
2004-05-18	158,200	0.87	0.88	0.85	0.87	00:00:00
2004-05-19	229,200	0.88	0.90	0.86	0.86	00:00:00
2004-05-20	246,800	0.85	0.86	0.82	0.82	00:00:00
2004-05-21	230,000	0.82	0.84	0.80	0.83	00:00:00
2004-05-24	207,000	0.85	0.85	0.81	0.84	00:00:00
2004-05-25	106,800	0.85	0.85	0.82	0.83	00:00:00
2004-05-26	225,800	0.84	0.85	0.81	0.83	00:00:00
2004-05-27	433,200	0.83	0.85	0.82	0.85	00:00:00
2004-05-28	239,600	0.85	0.86	0.84	0.84	00:00:00
2004-05-31	92,900	0.84	0.85	0.83	0.84	00:00:00
2004-06-01	262,000	0.83	0.85	0.82	0.84	00:00:00
2004-06-02	298,400	0.85	0.87	0.84	0.87	00:00:00
2004-06-03	169,300	0.86	0.86	0.83	0.84	00:00:00
2004-06-04	260,800	0.85	0.88	0.85	0.88	00:00:00
2004-06-07	269,600	0.89	0.92	0.89	0.90	00:00:00
2004-06-08	387,700	0.90	0.90	0.86	0.86	00:00:00
2004-06-09	527,700	0.86	0.86	0.82	0.84	00:00:00
2004-06-10	0	0.84	0.84	0.84	0.84	00:00:00
2004-06-11	193,900	0.84	0.84	0.82	0.82	00:00:00
2004-06-14	303,300	0.82	0.82	0.80	0.81	00:00:00
2004-06-15	444,300	0.82	0.83	0.81	0.81	00:00:00
2004-06-16	640,700	0.82	0.84	0.80	0.83	00:00:00
2004-06-17	641,700	0.83	0.84	0.80	0.80	00:00:00
2004-06-18	543,100	0.79	0.80	0.78	0.80	00:00:00
2004-06-21	228,100	0.80	0.81	0.78	0.78	00:00:00
2004-06-22	475,800	0.78	0.79	0.76	0.77	00:00:00
2004-06-23	493,900	0.77	0.80	0.77	0.79	00:00:00
2004-06-24	343,300	0.81	0.82	0.79	0.79	00:00:00
2004-06-25	183,900	0.79	0.81	0.79	0.79	00:00:00
2004-06-28	250,400	0.80	0.80	0.78	0.78	00:00:00
2004-06-29	128,300	0.78	0.80	0.78	0.79	00:00:00
2004-06-30	592,200	0.80	0.84	0.80	0.83	00:00:00
2004-07-01	752,300	0.85	0.87	0.83	0.86	00:00:00
2004-07-02	590,100	0.86	0.90	0.86	0.88	00:00:00
2004-07-05	220,200	0.89	0.89	0.87	0.88	00:00:00
2004-07-06	309,000	0.88	0.88	0.84	0.84	00:00:00
2004-07-07	410,600	0.85	0.88	0.83	0.87	00:00:00
2004-07-08	124,500	0.87	0.87	0.84	0.84	00:00:00
2004-07-09	0	0.84	0.84	0.84	0.84	00:00:00
2004-07-12	434,200	0.85	0.90	0.85	0.89	00:00:00
2004-07-13	269,600	0.89	0.91	0.89	0.90	00:00:00
2004-07-14	352,600	0.89	0.94	0.89	0.92	00:00:00
2004-07-15	381,200	0.93	0.95	0.92	0.95	00:00:00
2004-07-16	679,200	0.96	0.98	0.93	0.94	00:00:00
2004-07-19	373,300	0.95	0.95	0.90	0.91	00:00:00
2004-07-20	450,900	0.92	0.94	0.89	0.93	00:00:00
2004-07-21	372,200	0.93	0.94	0.90	0.91	00:00:00
2004-07-22	410,900	0.92	0.92	0.89	0.92	00:00:00
2004-07-23	263,100	0.91	0.94	0.91	0.91	00:00:00
2004-07-26	263,500	0.93	0.94	0.90	0.90	00:00:00
2004-07-27	395,300	0.91	0.93	0.90	0.93	00:00:00
2004-07-28	277,900	0.93	0.97	0.93	0.96	00:00:00
2004-07-29	227,800	0.96	0.97	0.95	0.96	00:00:00
2004-07-30	283,100	0.96	0.97	0.95	0.95	00:00:00
2004-08-02	424,400	0.94	0.98	0.93	0.98	00:00:00
2004-08-03	534,800	0.98	0.98	0.94	0.95	00:00:00
2004-08-04	373,700	0.95	0.97	0.94	0.95	00:00:00
2004-08-05	613,500	0.95	0.95	0.87	0.89	00:00:00
2004-08-06	435,100	0.91	0.93	0.89	0.90	00:00:00
2004-08-09	677,800	0.91	0.92	0.87	0.87	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>