|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 677,800 | 0.91 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2004-08-10 | 326,300 | 0.88 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2004-08-11 | 356,800 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2004-08-12 | 285,400 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2004-08-13 | 292,400 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2004-08-16 | 582,300 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2004-08-17 | 335,900 | 0.89 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2004-08-18 | 816,200 | 0.90 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2004-08-19 | 606,700 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2004-08-20 | 594,300 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2004-08-23 | 699,300 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2004-08-24 | 429,900 | 0.93 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2004-08-25 | 537,600 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2004-08-26 | 269,300 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2004-08-27 | 734,400 | 0.96 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2004-08-30 | 421,600 | 0.97 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2004-08-31 | 674,800 | 1.03 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-09-01 | 697,100 | 1.01 | 1.02 | 0.96 | 0.99 | 00:00:00 | | 2004-09-02 | 407,800 | 0.98 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2004-09-03 | 734,300 | 1.01 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2004-09-06 | 147,400 | 0.99 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2004-09-07 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2004-09-08 | 608,400 | 0.99 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2004-09-09 | 570,300 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2004-09-10 | 375,300 | 0.99 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2004-09-13 | 208,600 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2004-09-14 | 339,500 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2004-09-15 | 286,000 | 0.99 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2004-09-16 | 432,200 | 1.00 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2004-09-17 | 325,600 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2004-09-20 | 349,800 | 1.05 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2004-09-21 | 188,500 | 1.05 | 1.06 | 1.03 | 1.04 | 00:00:00 | | 2004-09-22 | 344,200 | 1.02 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2004-09-23 | 416,700 | 1.03 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2004-09-24 | 470,100 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2004-09-27 | 412,700 | 1.04 | 1.09 | 1.03 | 1.08 | 00:00:00 | | 2004-09-28 | 400,300 | 1.08 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2004-09-29 | 496,500 | 1.08 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2004-09-30 | 316,400 | 1.07 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2004-10-01 | 335,700 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2004-10-04 | 317,700 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2004-10-05 | 419,500 | 1.04 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2004-10-06 | 550,100 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2004-10-07 | 187,600 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2004-10-08 | 243,400 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2004-10-11 | 109,900 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2004-10-12 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2004-10-13 | 663,900 | 1.01 | 1.02 | 0.97 | 0.99 | 00:00:00 | | 2004-10-14 | 526,300 | 0.99 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2004-10-15 | 210,800 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2004-10-18 | 473,100 | 0.99 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2004-10-19 | 460,800 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2004-10-20 | 350,200 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2004-10-21 | 688,100 | 0.99 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2004-10-22 | 515,500 | 0.99 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2004-10-25 | 512,100 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2004-10-26 | 239,400 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2004-10-27 | 204,800 | 0.98 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2004-10-28 | 183,400 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2004-10-29 | 122,600 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2004-11-01 | 133,700 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2004-11-02 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2004-11-03 | 308,100 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2004-11-04 | 167,500 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2004-11-05 | 222,400 | 1.01 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2004-11-08 | 151,300 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2004-11-09 | 104,500 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2004-11-10 | 288,400 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2004-11-11 | 160,200 | 0.99 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2004-11-12 | 366,800 | 1.03 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2004-11-15 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2004-11-16 | 174,300 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2004-11-17 | 289,100 | 1.03 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2004-11-18 | 465,800 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2004-11-19 | 355,500 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2004-11-22 | 155,900 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2004-11-23 | 135,200 | 1.03 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2004-11-24 | 373,900 | 1.04 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2004-11-25 | 173,900 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2004-11-26 | 87,800 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2004-11-29 | 199,500 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2004-11-30 | 177,400 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2004-12-01 | 324,200 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2004-12-02 | 290,000 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2004-12-03 | 439,400 | 1.10 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2004-12-06 | 269,900 | 1.12 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2004-12-07 | 285,000 | 1.13 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2004-12-08 | 533,800 | 1.10 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2004-12-09 | 309,000 | 1.08 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2004-12-10 | 218,900 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2004-12-13 | 184,900 | 1.09 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2004-12-14 | 213,700 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2004-12-15 | 840,800 | 1.08 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2004-12-16 | 741,800 | 1.09 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2004-12-17 | 345,500 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2004-12-20 | 320,900 | 1.12 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2004-12-21 | 224,100 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2004-12-22 | 440,300 | 1.12 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2004-12-23 | 119,000 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2004-12-24 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2004-12-27 | 125,200 | 1.09 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2004-12-28 | 222,400 | 1.11 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2004-12-29 | 98,500 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2004-12-30 | 142,800 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2004-12-31 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2005-01-03 | 293,800 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2005-01-04 | 500,800 | 1.03 | 1.10 | 1.02 | 1.03 | 00:00:00 | | 2005-01-05 | 377,700 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2005-01-06 | 633,200 | 1.03 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2005-01-07 | 212,500 | 1.01 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2005-01-10 | 475,600 | 1.02 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2005-01-11 | 214,800 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2005-01-12 | 194,400 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2005-01-13 | 320,700 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2005-01-14 | 198,700 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2005-01-17 | 309,200 | 0.95 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2005-01-18 | 309,900 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2005-01-19 | 161,300 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2005-01-20 | 294,500 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-01-21 | 184,000 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2005-01-24 | 106,600 | 0.91 | 0.93 | 0.90 | 0.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
