|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-26 | 103,500 | 1.46 | 1.46 | 1.44 | 1.46 | 00:00:00 | 2005-12-27 | 112,100 | 1.43 | 1.46 | 1.42 | 1.43 | 00:00:00 | 2005-12-28 | 199,200 | 1.43 | 1.43 | 1.40 | 1.43 | 00:00:00 | 2005-12-29 | 176,500 | 1.46 | 1.46 | 1.43 | 1.46 | 00:00:00 | 2005-12-30 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | 2006-01-02 | 238,100 | 1.44 | 1.44 | 1.37 | 1.44 | 00:00:00 | 2006-01-03 | 403,500 | 1.45 | 1.46 | 1.42 | 1.45 | 00:00:00 | 2006-01-04 | 359,800 | 1.46 | 1.47 | 1.44 | 1.46 | 00:00:00 | 2006-01-05 | 122,400 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | 2006-01-06 | 258,800 | 1.44 | 1.46 | 1.43 | 1.44 | 00:00:00 | 2006-01-09 | 768,100 | 1.48 | 1.52 | 1.43 | 1.48 | 00:00:00 | 2006-01-10 | 229,900 | 1.45 | 1.49 | 1.44 | 1.45 | 00:00:00 | 2006-01-11 | 194,100 | 1.46 | 1.49 | 1.45 | 1.47 | 00:00:00 | 2006-01-12 | 173,500 | 1.47 | 1.49 | 1.44 | 1.47 | 00:00:00 | 2006-01-13 | 1,356,400 | 1.59 | 1.59 | 1.46 | 1.56 | 00:00:00 | 2006-01-16 | 268,100 | 1.58 | 1.61 | 1.57 | 1.59 | 00:00:00 | 2006-01-17 | 344,100 | 1.58 | 1.59 | 1.54 | 1.57 | 00:00:00 | 2006-01-18 | 154,000 | 1.54 | 1.59 | 1.53 | 1.57 | 00:00:00 | 2006-01-19 | 501,400 | 1.59 | 1.69 | 1.58 | 1.69 | 00:00:00 | 2006-01-20 | 369,900 | 1.69 | 1.74 | 1.65 | 1.66 | 00:00:00 | 2006-01-23 | 249,800 | 1.66 | 1.69 | 1.63 | 1.68 | 00:00:00 | 2006-01-24 | 161,100 | 1.70 | 1.76 | 1.70 | 1.76 | 00:00:00 | 2006-01-25 | 0 | 1.76 | 1.76 | 1.76 | 1.76 | 00:00:00 | 2006-01-26 | 201,800 | 1.77 | 1.77 | 1.73 | 1.74 | 00:00:00 | 2006-01-27 | 285,400 | 1.77 | 1.78 | 1.68 | 1.70 | 00:00:00 | 2006-01-30 | 339,100 | 1.70 | 1.71 | 1.66 | 1.69 | 00:00:00 | 2006-01-31 | 285,500 | 1.70 | 1.70 | 1.62 | 1.65 | 00:00:00 | 2006-02-01 | 309,900 | 1.65 | 1.67 | 1.62 | 1.64 | 00:00:00 | 2006-02-02 | 424,700 | 1.64 | 1.68 | 1.59 | 1.59 | 00:00:00 | 2006-02-03 | 228,200 | 1.62 | 1.64 | 1.58 | 1.64 | 00:00:00 | 2006-02-06 | 159,200 | 1.64 | 1.68 | 1.62 | 1.65 | 00:00:00 | 2006-02-07 | 161,600 | 1.65 | 1.65 | 1.59 | 1.60 | 00:00:00 | 2006-02-08 | 247,800 | 1.59 | 1.63 | 1.58 | 1.61 | 00:00:00 | 2006-02-09 | 566,800 | 1.64 | 1.64 | 1.58 | 1.59 | 00:00:00 | 2006-02-10 | 286,500 | 1.62 | 1.64 | 1.60 | 1.63 | 00:00:00 | 2006-02-13 | 360,400 | 1.63 | 1.68 | 1.63 | 1.66 | 00:00:00 | 2006-02-14 | 375,800 | 1.66 | 1.74 | 1.65 | 1.73 | 00:00:00 | 2006-02-15 | 279,600 | 1.74 | 1.75 | 1.69 | 1.75 | 00:00:00 | 2006-02-16 | 419,700 | 1.75 | 1.75 | 1.69 | 1.74 | 00:00:00 | 2006-02-17 | 145,900 | 1.77 | 1.78 | 1.74 | 1.76 | 00:00:00 | 2006-02-20 | 173,500 | 1.76 | 1.76 | 1.70 | 1.72 | 00:00:00 | 2006-02-21 | 281,700 | 1.73 | 1.76 | 1.68 | 1.69 | 00:00:00 | 2006-02-22 | 133,300 | 1.72 | 1.72 | 1.69 | 1.71 | 00:00:00 | 2006-02-23 | 90,700 | 1.69 | 1.71 | 1.68 | 1.68 | 00:00:00 | 2006-02-24 | 92,200 | 1.68 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2006-02-27 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-02-28 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-03-01 | 179,100 | 1.68 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2006-03-02 | 191,400 | 1.70 | 1.75 | 1.69 | 1.75 | 00:00:00 | 2006-03-03 | 470,900 | 1.74 | 1.85 | 1.72 | 1.85 | 00:00:00 | 2006-03-06 | 367,000 | 1.87 | 1.92 | 1.81 | 1.83 | 00:00:00 | 2006-03-07 | 326,500 | 1.80 | 1.84 | 1.75 | 1.77 | 00:00:00 | 2006-03-08 | 354,900 | 1.75 | 1.76 | 1.68 | 1.72 | 00:00:00 | 2006-03-09 | 472,300 | 1.75 | 1.79 | 1.63 | 1.69 | 00:00:00 | 2006-03-10 | 218,500 | 1.71 | 1.78 | 1.67 | 1.76 | 00:00:00 | 2006-03-13 | 137,100 | 1.76 | 1.78 | 1.68 | 1.70 | 00:00:00 | 2006-03-14 | 249,000 | 1.70 | 1.76 | 1.67 | 1.76 | 00:00:00 | 2006-03-15 | 486,700 | 1.76 | 1.86 | 1.73 | 1.86 | 00:00:00 | 2006-03-16 | 288,000 | 1.85 | 1.89 | 1.81 | 1.87 | 00:00:00 | 2006-03-17 | 128,500 | 1.88 | 1.89 | 1.82 | 1.83 | 00:00:00 | 2006-03-20 | 154,600 | 1.85 | 1.87 | 1.79 | 1.81 | 00:00:00 | 2006-03-21 | 245,500 | 1.80 | 1.82 | 1.76 | 1.76 | 00:00:00 | 2006-03-22 | 92,700 | 1.76 | 1.81 | 1.76 | 1.81 | 00:00:00 | 2006-03-23 | 243,100 | 1.81 | 1.83 | 1.72 | 1.77 | 00:00:00 | 2006-03-24 | 103,600 | 1.79 | 1.79 | 1.74 | 1.76 | 00:00:00 | 2006-03-27 | 669,600 | 1.74 | 1.77 | 1.68 | 1.77 | 00:00:00 | 2006-03-28 | 388,300 | 1.75 | 1.77 | 1.70 | 1.71 | 00:00:00 | 2006-03-29 | 627,600 | 1.72 | 1.77 | 1.65 | 1.76 | 00:00:00 | 2006-03-30 | 208,500 | 1.76 | 1.77 | 1.71 | 1.75 | 00:00:00 | 2006-03-31 | 86,500 | 1.74 | 1.76 | 1.71 | 1.73 | 00:00:00 | 2006-04-03 | 273,900 | 1.73 | 1.77 | 1.68 | 1.73 | 00:00:00 | 2006-04-04 | 195,000 | 1.74 | 1.75 | 1.72 | 1.74 | 00:00:00 | 2006-04-05 | 204,600 | 1.73 | 1.74 | 1.70 | 1.74 | 00:00:00 | 2006-04-06 | 159,900 | 1.74 | 1.74 | 1.70 | 1.72 | 00:00:00 | 2006-04-07 | 175,400 | 1.72 | 1.72 | 1.69 | 1.71 | 00:00:00 | 2006-04-10 | 238,100 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | 2006-04-11 | 412,200 | 1.68 | 1.69 | 1.60 | 1.62 | 00:00:00 | 2006-04-12 | 685,100 | 1.62 | 1.70 | 1.62 | 1.68 | 00:00:00 | 2006-04-13 | 97,600 | 1.67 | 1.67 | 1.63 | 1.67 | 00:00:00 | 2006-04-14 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-04-17 | 150,100 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2006-04-18 | 168,900 | 1.63 | 1.68 | 1.63 | 1.67 | 00:00:00 | 2006-04-19 | 133,700 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | 2006-04-20 | 207,900 | 1.69 | 1.70 | 1.66 | 1.68 | 00:00:00 | 2006-04-21 | 0 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | 2006-04-24 | 63,600 | 1.69 | 1.70 | 1.65 | 1.70 | 00:00:00 | 2006-04-25 | 235,800 | 1.70 | 1.71 | 1.64 | 1.65 | 00:00:00 | 2006-04-26 | 356,200 | 1.66 | 1.69 | 1.64 | 1.65 | 00:00:00 | 2006-04-27 | 211,100 | 1.65 | 1.67 | 1.63 | 1.66 | 00:00:00 | 2006-04-28 | 117,200 | 1.65 | 1.67 | 1.64 | 1.67 | 00:00:00 | 2006-05-01 | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 00:00:00 | 2006-05-02 | 234,400 | 1.65 | 1.72 | 1.65 | 1.71 | 00:00:00 | 2006-05-03 | 98,000 | 1.70 | 1.72 | 1.69 | 1.72 | 00:00:00 | 2006-05-04 | 171,500 | 1.71 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2006-05-05 | 217,200 | 1.70 | 1.71 | 1.67 | 1.70 | 00:00:00 | 2006-05-08 | 215,100 | 1.69 | 1.71 | 1.64 | 1.65 | 00:00:00 | 2006-05-09 | 355,900 | 1.65 | 1.67 | 1.63 | 1.63 | 00:00:00 | 2006-05-10 | 129,100 | 1.64 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2006-05-11 | 246,500 | 1.66 | 1.67 | 1.60 | 1.62 | 00:00:00 | 2006-05-12 | 391,900 | 1.63 | 1.63 | 1.57 | 1.58 | 00:00:00 | 2006-05-15 | 198,400 | 1.56 | 1.59 | 1.55 | 1.59 | 00:00:00 | 2006-05-16 | 395,300 | 1.60 | 1.62 | 1.56 | 1.57 | 00:00:00 | 2006-05-17 | 313,200 | 1.56 | 1.57 | 1.52 | 1.53 | 00:00:00 | 2006-05-18 | 295,600 | 1.55 | 1.63 | 1.54 | 1.60 | 00:00:00 | 2006-05-19 | 382,900 | 1.61 | 1.61 | 1.54 | 1.56 | 00:00:00 | 2006-05-22 | 323,000 | 1.55 | 1.55 | 1.48 | 1.53 | 00:00:00 | 2006-05-23 | 310,500 | 1.55 | 1.55 | 1.49 | 1.49 | 00:00:00 | 2006-05-24 | 485,400 | 1.52 | 1.52 | 1.38 | 1.41 | 00:00:00 | 2006-05-25 | 465,400 | 1.44 | 1.46 | 1.42 | 1.46 | 00:00:00 | 2006-05-26 | 348,200 | 1.49 | 1.52 | 1.47 | 1.52 | 00:00:00 | 2006-05-29 | 61,300 | 1.52 | 1.53 | 1.49 | 1.50 | 00:00:00 | 2006-05-30 | 268,300 | 1.48 | 1.49 | 1.44 | 1.44 | 00:00:00 | 2006-05-31 | 223,300 | 1.45 | 1.49 | 1.44 | 1.49 | 00:00:00 | 2006-06-01 | 303,500 | 1.49 | 1.56 | 1.48 | 1.55 | 00:00:00 | 2006-06-02 | 140,800 | 1.56 | 1.59 | 1.51 | 1.55 | 00:00:00 | 2006-06-05 | 106,900 | 1.53 | 1.54 | 1.48 | 1.49 | 00:00:00 | 2006-06-06 | 266,100 | 1.47 | 1.57 | 1.45 | 1.55 | 00:00:00 | 2006-06-07 | 173,900 | 1.52 | 1.53 | 1.49 | 1.49 | 00:00:00 | 2006-06-08 | 273,000 | 1.51 | 1.51 | 1.46 | 1.49 | 00:00:00 | 2006-06-09 | 85,400 | 1.51 | 1.51 | 1.46 | 1.48 | 00:00:00 | 2006-06-12 | 173,300 | 1.48 | 1.49 | 1.43 | 1.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|