|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 351,600 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-07-12 | 446,900 | 0.88 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2005-07-13 | 319,300 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-07-14 | 385,400 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-07-15 | 586,900 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2005-07-18 | 163,300 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2005-07-19 | 477,900 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-07-20 | 655,900 | 0.87 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2005-07-21 | 510,600 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2005-07-22 | 466,300 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2005-07-25 | 857,300 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2005-07-26 | 456,100 | 0.83 | 0.88 | 0.83 | 0.87 | 00:00:00 | | 2005-07-27 | 740,900 | 0.88 | 0.92 | 0.85 | 0.91 | 00:00:00 | | 2005-07-28 | 1,812,600 | 0.91 | 1.04 | 0.90 | 1.04 | 00:00:00 | | 2005-07-29 | 1,372,500 | 1.08 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2005-08-01 | 545,800 | 1.08 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2005-08-02 | 481,900 | 1.07 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2005-08-03 | 350,400 | 1.08 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2005-08-04 | 558,500 | 1.04 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2005-08-05 | 255,700 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2005-08-08 | 196,900 | 1.07 | 1.09 | 1.07 | 1.08 | 00:00:00 | | 2005-08-09 | 274,600 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2005-08-10 | 678,300 | 1.11 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2005-08-11 | 718,300 | 1.06 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2005-08-12 | 899,000 | 1.03 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2005-08-15 | 636,800 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2005-08-16 | 510,600 | 1.11 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2005-08-17 | 912,800 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2005-08-18 | 406,500 | 1.17 | 1.18 | 1.13 | 1.13 | 00:00:00 | | 2005-08-19 | 829,000 | 1.13 | 1.15 | 1.07 | 1.13 | 00:00:00 | | 2005-08-22 | 344,400 | 1.16 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2005-08-23 | 138,400 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2005-08-24 | 195,300 | 1.15 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2005-08-25 | 277,700 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2005-08-26 | 311,400 | 1.17 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2005-08-29 | 176,200 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-08-30 | 260,600 | 1.17 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2005-08-31 | 778,000 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-09-01 | 548,300 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-09-02 | 438,100 | 1.19 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2005-09-05 | 456,300 | 1.23 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2005-09-06 | 374,100 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-09-07 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-09-08 | 333,000 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2005-09-09 | 230,900 | 1.28 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-09-12 | 180,700 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | | 2005-09-13 | 168,700 | 1.29 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2005-09-14 | 429,500 | 1.29 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2005-09-15 | 774,100 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2005-09-16 | 631,100 | 1.38 | 1.44 | 1.38 | 1.44 | 00:00:00 | | 2005-09-19 | 551,300 | 1.41 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2005-09-20 | 861,100 | 1.48 | 1.51 | 1.45 | 1.49 | 00:00:00 | | 2005-09-21 | 359,700 | 1.48 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2005-09-22 | 237,200 | 1.45 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2005-09-23 | 254,400 | 1.41 | 1.43 | 1.36 | 1.38 | 00:00:00 | | 2005-09-26 | 398,800 | 1.39 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2005-09-27 | 348,500 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2005-09-28 | 125,100 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2005-09-29 | 150,500 | 1.40 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2005-09-30 | 241,800 | 1.45 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2005-10-03 | 752,500 | 1.47 | 1.52 | 1.44 | 1.52 | 00:00:00 | | 2005-10-04 | 705,700 | 1.53 | 1.59 | 1.49 | 1.51 | 00:00:00 | | 2005-10-05 | 354,300 | 1.49 | 1.52 | 1.44 | 1.47 | 00:00:00 | | 2005-10-06 | 240,400 | 1.46 | 1.50 | 1.39 | 1.43 | 00:00:00 | | 2005-10-07 | 132,300 | 1.43 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2005-10-10 | 139,400 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2005-10-11 | 221,200 | 1.49 | 1.52 | 1.43 | 1.50 | 00:00:00 | | 2005-10-12 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2005-10-13 | 255,400 | 1.44 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2005-10-14 | 108,500 | 1.49 | 1.51 | 1.43 | 1.51 | 00:00:00 | | 2005-10-17 | 142,300 | 1.51 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2005-10-18 | 392,300 | 1.49 | 1.51 | 1.40 | 1.40 | 00:00:00 | | 2005-10-19 | 653,600 | 1.38 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2005-10-20 | 379,400 | 1.40 | 1.43 | 1.31 | 1.33 | 00:00:00 | | 2005-10-21 | 151,900 | 1.35 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2005-10-24 | 215,900 | 1.38 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2005-10-25 | 250,400 | 1.45 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2005-10-26 | 220,900 | 1.46 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2005-10-27 | 171,800 | 1.45 | 1.45 | 1.36 | 1.37 | 00:00:00 | | 2005-10-28 | 243,000 | 1.40 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2005-10-31 | 349,900 | 1.42 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2005-11-01 | 175,800 | 1.44 | 1.48 | 1.42 | 1.48 | 00:00:00 | | 2005-11-02 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2005-11-03 | 110,900 | 1.46 | 1.49 | 1.46 | 1.48 | 00:00:00 | | 2005-11-04 | 124,700 | 1.46 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-11-07 | 358,600 | 1.50 | 1.55 | 1.47 | 1.53 | 00:00:00 | | 2005-11-08 | 105,200 | 1.51 | 1.53 | 1.47 | 1.52 | 00:00:00 | | 2005-11-09 | 167,900 | 1.53 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2005-11-10 | 362,600 | 1.51 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2005-11-11 | 239,700 | 1.50 | 1.53 | 1.46 | 1.47 | 00:00:00 | | 2005-11-14 | 91,300 | 1.46 | 1.46 | 1.42 | 1.44 | 00:00:00 | | 2005-11-15 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2005-11-16 | 136,200 | 1.46 | 1.47 | 1.44 | 1.47 | 00:00:00 | | 2005-11-17 | 141,300 | 1.48 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2005-11-18 | 215,100 | 1.47 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2005-11-21 | 164,600 | 1.50 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2005-11-22 | 330,200 | 1.45 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2005-11-23 | 178,700 | 1.43 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2005-11-24 | 122,400 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2005-11-25 | 163,500 | 1.44 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2005-11-28 | 200,200 | 1.41 | 1.43 | 1.37 | 1.38 | 00:00:00 | | 2005-11-29 | 177,400 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2005-11-30 | 348,000 | 1.38 | 1.45 | 1.37 | 1.43 | 00:00:00 | | 2005-12-01 | 347,600 | 1.44 | 1.49 | 1.44 | 1.47 | 00:00:00 | | 2005-12-02 | 277,300 | 1.47 | 1.48 | 1.43 | 1.46 | 00:00:00 | | 2005-12-05 | 270,300 | 1.41 | 1.47 | 1.39 | 1.41 | 00:00:00 | | 2005-12-06 | 368,900 | 1.41 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2005-12-07 | 162,400 | 1.39 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2005-12-08 | 338,700 | 1.35 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2005-12-09 | 253,500 | 1.40 | 1.41 | 1.35 | 1.40 | 00:00:00 | | 2005-12-12 | 146,900 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2005-12-13 | 258,900 | 1.47 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2005-12-14 | 300,100 | 1.45 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2005-12-15 | 332,300 | 1.39 | 1.46 | 1.38 | 1.39 | 00:00:00 | | 2005-12-16 | 253,900 | 1.39 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2005-12-19 | 186,500 | 1.38 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2005-12-20 | 127,300 | 1.40 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2005-12-21 | 308,500 | 1.46 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2005-12-22 | 104,700 | 1.46 | 1.46 | 1.45 | 1.46 | 00:00:00 | | 2005-12-23 | 225,800 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-12-26 | 103,500 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
