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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-01-24	106,600	0.91	0.93	0.90	0.92	00:00:00
2005-01-25	0	0.92	0.92	0.92	0.92	00:00:00
2005-01-26	240,400	0.93	0.96	0.93	0.94	00:00:00
2005-01-27	319,900	0.93	0.94	0.90	0.92	00:00:00
2005-01-28	358,300	0.92	0.92	0.89	0.91	00:00:00
2005-01-31	205,300	0.92	0.94	0.90	0.91	00:00:00
2005-02-01	426,300	0.91	0.92	0.89	0.92	00:00:00
2005-02-02	421,600	0.92	0.95	0.90	0.94	00:00:00
2005-02-03	125,200	0.94	0.96	0.93	0.96	00:00:00
2005-02-04	295,000	0.96	1.00	0.96	0.99	00:00:00
2005-02-07	0	0.99	0.99	0.99	0.99	00:00:00
2005-02-08	0	0.99	0.99	0.99	0.99	00:00:00
2005-02-09	231,900	0.99	1.02	0.98	1.02	00:00:00
2005-02-10	179,900	1.00	1.01	0.99	1.00	00:00:00
2005-02-11	320,400	1.00	1.01	0.99	0.99	00:00:00
2005-02-14	313,300	0.99	1.00	0.97	0.98	00:00:00
2005-02-15	242,000	0.98	0.98	0.96	0.96	00:00:00
2005-02-16	700,100	0.97	0.99	0.95	0.95	00:00:00
2005-02-17	274,200	0.97	1.00	0.97	0.98	00:00:00
2005-02-18	209,000	0.99	1.00	0.97	0.99	00:00:00
2005-02-21	270,600	0.99	1.01	0.98	0.99	00:00:00
2005-02-22	438,700	0.98	1.00	0.96	0.96	00:00:00
2005-02-23	293,700	0.98	0.99	0.96	0.98	00:00:00
2005-02-24	490,200	1.00	1.01	0.99	1.00	00:00:00
2005-02-25	329,200	0.99	1.01	0.98	0.98	00:00:00
2005-02-28	150,300	0.99	1.00	0.98	0.99	00:00:00
2005-03-01	329,300	0.98	1.00	0.98	0.98	00:00:00
2005-03-02	262,700	0.97	0.99	0.97	0.97	00:00:00
2005-03-03	451,100	0.99	0.99	0.96	0.97	00:00:00
2005-03-04	328,600	0.98	1.00	0.98	1.00	00:00:00
2005-03-07	225,800	1.00	1.01	0.99	0.99	00:00:00
2005-03-08	564,400	0.99	0.99	0.97	0.97	00:00:00
2005-03-09	296,200	0.96	0.98	0.96	0.96	00:00:00
2005-03-10	335,800	0.96	0.98	0.95	0.96	00:00:00
2005-03-11	403,800	0.97	0.99	0.95	0.96	00:00:00
2005-03-14	127,800	0.96	0.98	0.95	0.98	00:00:00
2005-03-15	440,200	0.97	0.98	0.93	0.94	00:00:00
2005-03-16	454,800	0.94	0.95	0.92	0.94	00:00:00
2005-03-17	530,300	0.93	0.95	0.92	0.94	00:00:00
2005-03-18	476,900	0.94	0.94	0.90	0.91	00:00:00
2005-03-21	183,300	0.90	0.93	0.90	0.91	00:00:00
2005-03-22	371,700	0.93	0.93	0.88	0.88	00:00:00
2005-03-23	313,700	0.89	0.90	0.88	0.89	00:00:00
2005-03-24	259,200	0.91	0.91	0.88	0.88	00:00:00
2005-03-25	0	0.88	0.88	0.88	0.88	00:00:00
2005-03-28	172,100	0.89	0.89	0.87	0.87	00:00:00
2005-03-29	451,300	0.88	0.92	0.87	0.88	00:00:00
2005-03-30	484,100	0.90	0.92	0.89	0.89	00:00:00
2005-03-31	579,800	0.93	0.94	0.89	0.90	00:00:00
2005-04-01	192,600	0.92	0.92	0.90	0.90	00:00:00
2005-04-04	237,500	0.90	0.91	0.88	0.88	00:00:00
2005-04-05	366,100	0.90	0.91	0.88	0.88	00:00:00
2005-04-06	361,900	0.89	0.90	0.87	0.88	00:00:00
2005-04-07	258,300	0.89	0.91	0.88	0.91	00:00:00
2005-04-08	386,700	0.90	0.92	0.87	0.88	00:00:00
2005-04-11	204,300	0.88	0.89	0.86	0.87	00:00:00
2005-04-12	502,900	0.87	0.92	0.86	0.91	00:00:00
2005-04-13	959,600	0.91	0.94	0.91	0.91	00:00:00
2005-04-14	1,135,200	0.92	0.93	0.87	0.87	00:00:00
2005-04-15	261,600	0.88	0.89	0.86	0.86	00:00:00
2005-04-18	116,600	0.87	0.87	0.86	0.86	00:00:00
2005-04-19	402,000	0.87	0.90	0.87	0.88	00:00:00
2005-04-20	254,400	0.89	0.90	0.87	0.89	00:00:00
2005-04-21	0	0.89	0.89	0.89	0.89	00:00:00
2005-04-22	163,200	0.90	0.91	0.89	0.89	00:00:00
2005-04-25	572,300	0.90	0.94	0.90	0.94	00:00:00
2005-04-26	409,700	0.93	0.95	0.92	0.92	00:00:00
2005-04-27	301,300	0.93	0.93	0.90	0.92	00:00:00
2005-04-28	373,800	0.91	0.93	0.91	0.91	00:00:00
2005-04-29	301,700	0.89	0.92	0.89	0.89	00:00:00
2005-05-02	229,500	0.89	0.91	0.89	0.91	00:00:00
2005-05-03	106,600	0.90	0.92	0.90	0.91	00:00:00
2005-05-04	398,200	0.92	0.95	0.92	0.94	00:00:00
2005-05-05	338,600	0.94	0.95	0.91	0.94	00:00:00
2005-05-06	307,700	0.94	0.97	0.94	0.95	00:00:00
2005-05-09	173,200	0.96	0.97	0.95	0.96	00:00:00
2005-05-10	425,400	0.95	0.96	0.91	0.93	00:00:00
2005-05-11	274,500	0.93	0.94	0.91	0.93	00:00:00
2005-05-12	337,400	0.93	0.93	0.90	0.90	00:00:00
2005-05-13	496,700	0.90	0.92	0.87	0.87	00:00:00
2005-05-16	259,500	0.88	0.91	0.88	0.91	00:00:00
2005-05-17	402,300	0.90	0.94	0.89	0.93	00:00:00
2005-05-18	479,100	0.94	0.97	0.93	0.95	00:00:00
2005-05-19	355,700	0.94	0.97	0.94	0.96	00:00:00
2005-05-20	286,300	0.96	0.98	0.95	0.95	00:00:00
2005-05-23	125,500	0.95	0.96	0.92	0.92	00:00:00
2005-05-24	519,700	0.93	0.93	0.91	0.92	00:00:00
2005-05-25	1,002,400	0.92	0.92	0.89	0.89	00:00:00
2005-05-26	0	0.89	0.89	0.89	0.89	00:00:00
2005-05-27	715,500	0.90	0.92	0.88	0.91	00:00:00
2005-05-30	466,900	0.91	0.92	0.89	0.90	00:00:00
2005-05-31	1,053,300	0.90	0.91	0.87	0.87	00:00:00
2005-06-01	457,200	0.88	0.91	0.88	0.91	00:00:00
2005-06-02	675,800	0.91	0.95	0.91	0.95	00:00:00
2005-06-03	311,600	0.94	0.95	0.92	0.93	00:00:00
2005-06-06	481,600	0.92	0.92	0.88	0.88	00:00:00
2005-06-07	407,700	0.89	0.89	0.87	0.87	00:00:00
2005-06-08	465,400	0.89	0.90	0.86	0.86	00:00:00
2005-06-09	544,900	0.86	0.90	0.85	0.89	00:00:00
2005-06-10	652,000	0.89	0.93	0.89	0.93	00:00:00
2005-06-13	318,700	0.93	0.94	0.92	0.92	00:00:00
2005-06-14	516,100	0.92	0.94	0.88	0.94	00:00:00
2005-06-15	534,800	0.93	0.93	0.89	0.90	00:00:00
2005-06-16	485,500	0.92	0.94	0.90	0.93	00:00:00
2005-06-17	408,800	0.93	0.95	0.93	0.94	00:00:00
2005-06-20	478,300	0.93	0.97	0.93	0.95	00:00:00
2005-06-21	427,000	0.95	0.99	0.95	0.97	00:00:00
2005-06-22	383,100	0.97	0.99	0.95	0.97	00:00:00
2005-06-23	571,600	0.97	0.97	0.90	0.91	00:00:00
2005-06-24	400,100	0.92	0.94	0.91	0.92	00:00:00
2005-06-27	304,500	0.92	0.95	0.90	0.94	00:00:00
2005-06-28	373,000	0.94	0.94	0.90	0.91	00:00:00
2005-06-29	143,200	0.92	0.93	0.90	0.90	00:00:00
2005-06-30	241,600	0.91	0.92	0.90	0.91	00:00:00
2005-07-01	95,200	0.92	0.93	0.90	0.91	00:00:00
2005-07-04	100,900	0.91	0.91	0.90	0.90	00:00:00
2005-07-05	276,800	0.90	0.90	0.89	0.89	00:00:00
2005-07-06	506,500	0.89	0.89	0.87	0.87	00:00:00
2005-07-07	350,500	0.86	0.88	0.86	0.87	00:00:00
2005-07-08	455,100	0.88	0.89	0.85	0.85	00:00:00
2005-07-11	351,600	0.86	0.88	0.86	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 > >>