|
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 | 2006-06-12 | 173,300 | 1.48 | 1.49 | 1.43 | 1.44 | 00:00:00 | 2006-06-13 | 178,600 | 1.42 | 1.50 | 1.40 | 1.47 | 00:00:00 | 2006-06-14 | 418,100 | 1.46 | 1.49 | 1.37 | 1.38 | 00:00:00 | 2006-06-15 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | 2006-06-16 | 63,800 | 1.43 | 1.46 | 1.40 | 1.46 | 00:00:00 | 2006-06-19 | 128,200 | 1.46 | 1.46 | 1.39 | 1.40 | 00:00:00 | 2006-06-20 | 167,100 | 1.42 | 1.43 | 1.40 | 1.42 | 00:00:00 | 2006-06-21 | 179,000 | 1.41 | 1.42 | 1.38 | 1.42 | 00:00:00 | 2006-06-22 | 150,000 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | 2006-06-23 | 105,400 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2006-06-26 | 240,400 | 1.39 | 1.43 | 1.37 | 1.39 | 00:00:00 | 2006-06-27 | 125,900 | 1.38 | 1.41 | 1.38 | 1.40 | 00:00:00 | 2006-06-28 | 113,200 | 1.41 | 1.43 | 1.40 | 1.43 | 00:00:00 | 2006-06-29 | 239,200 | 1.43 | 1.54 | 1.43 | 1.54 | 00:00:00 | 2006-06-30 | 194,200 | 1.55 | 1.57 | 1.50 | 1.57 | 00:00:00 | 2006-07-03 | 268,500 | 1.55 | 1.65 | 1.55 | 1.65 | 00:00:00 | 2006-07-04 | 103,200 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2006-07-05 | 135,100 | 1.59 | 1.61 | 1.57 | 1.58 | 00:00:00 | 2006-07-06 | 147,200 | 1.59 | 1.62 | 1.56 | 1.58 | 00:00:00 | 2006-07-07 | 217,800 | 1.59 | 1.59 | 1.50 | 1.52 | 00:00:00 | 2006-07-10 | 93,900 | 1.55 | 1.55 | 1.50 | 1.53 | 00:00:00 | 2006-07-11 | 190,700 | 1.51 | 1.56 | 1.50 | 1.56 | 00:00:00 | 2006-07-12 | 136,600 | 1.57 | 1.59 | 1.55 | 1.57 | 00:00:00 | 2006-07-13 | 94,700 | 1.56 | 1.56 | 1.52 | 1.52 | 00:00:00 | 2006-07-14 | 166,500 | 1.53 | 1.55 | 1.50 | 1.54 | 00:00:00 | 2006-07-17 | 143,000 | 1.51 | 1.53 | 1.50 | 1.53 | 00:00:00 | 2006-07-18 | 130,800 | 1.54 | 1.56 | 1.53 | 1.55 | 00:00:00 | 2006-07-19 | 226,000 | 1.55 | 1.64 | 1.54 | 1.64 | 00:00:00 | 2006-07-20 | 103,100 | 1.63 | 1.63 | 1.60 | 1.62 | 00:00:00 | 2006-07-21 | 105,300 | 1.62 | 1.64 | 1.60 | 1.62 | 00:00:00 | 2006-07-24 | 53,100 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | 2006-07-25 | 96,500 | 1.65 | 1.65 | 1.62 | 1.65 | 00:00:00 | 2006-07-26 | 147,100 | 1.65 | 1.65 | 1.61 | 1.62 | 00:00:00 | 2006-07-27 | 107,100 | 1.62 | 1.64 | 1.60 | 1.63 | 00:00:00 | 2006-07-28 | 147,700 | 1.63 | 1.66 | 1.63 | 1.66 | 00:00:00 | 2006-07-31 | 58,200 | 1.63 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2006-08-01 | 169,900 | 1.64 | 1.64 | 1.57 | 1.58 | 00:00:00 | 2006-08-02 | 265,200 | 1.60 | 1.64 | 1.60 | 1.63 | 00:00:00 | 2006-08-03 | 200,200 | 1.60 | 1.67 | 1.60 | 1.67 | 00:00:00 | 2006-08-04 | 413,400 | 1.67 | 1.72 | 1.67 | 1.70 | 00:00:00 | 2006-08-07 | 177,200 | 1.70 | 1.72 | 1.68 | 1.72 | 00:00:00 | 2006-08-08 | 334,200 | 1.71 | 1.73 | 1.69 | 1.70 | 00:00:00 | 2006-08-09 | 390,600 | 1.72 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2006-08-10 | 127,600 | 1.68 | 1.70 | 1.67 | 1.69 | 00:00:00 | 2006-08-11 | 269,000 | 1.68 | 1.72 | 1.67 | 1.72 | 00:00:00 | 2006-08-14 | 328,400 | 1.71 | 1.74 | 1.69 | 1.70 | 00:00:00 | 2006-08-15 | 344,300 | 1.71 | 1.72 | 1.69 | 1.71 | 00:00:00 | 2006-08-16 | 1,066,300 | 1.72 | 1.72 | 1.66 | 1.71 | 00:00:00 | 2006-08-17 | 240,900 | 1.71 | 1.74 | 1.71 | 1.72 | 00:00:00 | 2006-08-18 | 278,100 | 1.71 | 1.72 | 1.67 | 1.68 | 00:00:00 | 2006-08-21 | 159,400 | 1.69 | 1.69 | 1.66 | 1.68 | 00:00:00 | 2006-08-22 | 206,500 | 1.67 | 1.67 | 1.63 | 1.65 | 00:00:00 | 2006-08-23 | 372,300 | 1.64 | 1.65 | 1.57 | 1.57 | 00:00:00 | 2006-08-24 | 155,300 | 1.59 | 1.61 | 1.56 | 1.61 | 00:00:00 | 2006-08-25 | 119,300 | 1.60 | 1.64 | 1.58 | 1.64 | 00:00:00 | 2006-08-28 | 159,600 | 1.64 | 1.66 | 1.61 | 1.66 | 00:00:00 | 2006-08-29 | 318,800 | 1.66 | 1.68 | 1.64 | 1.68 | 00:00:00 | 2006-08-30 | 117,300 | 1.68 | 1.70 | 1.63 | 1.63 | 00:00:00 | 2006-08-31 | 245,900 | 1.65 | 1.66 | 1.58 | 1.66 | 00:00:00 | 2006-09-01 | 231,900 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | 2006-09-04 | 97,400 | 1.66 | 1.69 | 1.64 | 1.69 | 00:00:00 | 2006-09-05 | 68,400 | 1.68 | 1.68 | 1.65 | 1.67 | 00:00:00 | 2006-09-06 | 153,900 | 1.68 | 1.68 | 1.62 | 1.64 | 00:00:00 | 2006-09-07 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | 2006-09-08 | 70,300 | 1.62 | 1.64 | 1.60 | 1.64 | 00:00:00 | 2006-09-11 | 73,800 | 1.62 | 1.63 | 1.58 | 1.60 | 00:00:00 | 2006-09-12 | 166,900 | 1.60 | 1.61 | 1.55 | 1.60 | 00:00:00 | 2006-09-13 | 136,900 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | 2006-09-14 | 75,400 | 1.56 | 1.57 | 1.54 | 1.57 | 00:00:00 | 2006-09-15 | 115,100 | 1.58 | 1.58 | 1.53 | 1.54 | 00:00:00 | 2006-09-18 | 272,200 | 1.54 | 1.57 | 1.54 | 1.56 | 00:00:00 | 2006-09-19 | 1,491,000 | 1.56 | 1.57 | 1.52 | 1.54 | 00:00:00 | 2006-09-20 | 202,100 | 1.55 | 1.55 | 1.50 | 1.51 | 00:00:00 | 2006-09-21 | 249,500 | 1.50 | 1.50 | 1.44 | 1.46 | 00:00:00 | 2006-09-22 | 215,500 | 1.44 | 1.49 | 1.41 | 1.49 | 00:00:00 | 2006-09-25 | 251,400 | 1.50 | 1.53 | 1.46 | 1.53 | 00:00:00 | 2006-09-26 | 130,500 | 1.54 | 1.59 | 1.54 | 1.59 | 00:00:00 | 2006-09-27 | 161,500 | 1.56 | 1.59 | 1.55 | 1.59 | 00:00:00 | 2006-09-28 | 121,300 | 1.59 | 1.62 | 1.58 | 1.62 | 00:00:00 | 2006-09-29 | 186,400 | 1.63 | 1.67 | 1.61 | 1.64 | 00:00:00 | 2006-10-02 | 137,400 | 34.02 | 34.99 | 33.26 | 34.00 | 00:00:00 | 2006-10-03 | 98,700 | 33.89 | 34.30 | 33.23 | 33.84 | 00:00:00 | 2006-10-04 | 292,800 | 34.15 | 35.58 | 33.60 | 35.58 | 00:00:00 | 2006-10-05 | 263,000 | 35.55 | 36.75 | 35.20 | 36.25 | 00:00:00 | 2006-10-06 | 130,800 | 35.94 | 35.95 | 34.80 | 35.80 | 00:00:00 | 2006-10-09 | 100 | 35.50 | 35.80 | 34.60 | 35.50 | 00:00:00 | 2006-10-11 | 102,800 | 35.00 | 36.00 | 35.00 | 35.80 | 00:00:00 | 2006-10-13 | 42,700 | 35.86 | 36.29 | 35.11 | 35.70 | 00:00:00 | 2006-10-16 | 245,200 | 35.04 | 36.29 | 34.61 | 35.51 | 00:00:00 | 2006-10-17 | 109,300 | 35.03 | 36.20 | 35.03 | 35.90 | 00:00:00 | 2006-10-18 | 262,500 | 36.08 | 36.35 | 34.50 | 34.90 | 00:00:00 | 2006-10-19 | 108,800 | 35.75 | 35.75 | 34.80 | 34.91 | 00:00:00 | 2006-10-20 | 107,100 | 34.84 | 35.38 | 34.56 | 34.91 | 00:00:00 | 2006-10-23 | 104,700 | 34.55 | 36.00 | 34.35 | 36.00 | 00:00:00 | 2006-10-24 | 23,000 | 35.70 | 36.00 | 35.51 | 35.90 | 00:00:00 | 2006-10-25 | 59,200 | 35.61 | 36.19 | 35.30 | 36.18 | 00:00:00 | 2006-10-26 | 82,300 | 36.23 | 36.48 | 35.61 | 36.25 | 00:00:00 | 2006-10-27 | 106,400 | 35.71 | 36.00 | 35.30 | 35.50 | 00:00:00 | 2006-10-30 | 43,300 | 36.09 | 36.09 | 34.90 | 35.36 | 00:00:00 | 2006-10-31 | 77,900 | 35.70 | 36.14 | 35.37 | 36.14 | 00:00:00 | 2006-11-01 | 155,300 | 36.00 | 36.70 | 36.00 | 36.50 | 00:00:00 | 2006-11-03 | 209,100 | 36.80 | 37.75 | 36.75 | 37.60 | 00:00:00 | 2006-11-06 | 170,300 | 37.50 | 38.00 | 37.20 | 37.20 | 00:00:00 | 2006-11-07 | 148,900 | 37.20 | 37.28 | 36.02 | 36.18 | 00:00:00 | 2006-11-08 | 184,300 | 36.20 | 36.22 | 34.95 | 35.00 | 00:00:00 | 2006-11-09 | 271,000 | 35.60 | 35.99 | 34.70 | 35.05 | 00:00:00 | 2006-11-10 | 189,700 | 35.30 | 35.39 | 34.00 | 34.48 | 00:00:00 | 2006-11-13 | 224,300 | 34.02 | 34.02 | 33.12 | 33.41 | 00:00:00 | 2006-11-14 | 304,400 | 34.00 | 34.00 | 33.17 | 33.40 | 00:00:00 | 2006-11-16 | 204,800 | 33.55 | 34.00 | 33.10 | 33.35 | 00:00:00 | 2006-11-17 | 95,000 | 33.06 | 33.58 | 33.00 | 33.11 | 00:00:00 | 2006-11-21 | 80,500 | 33.30 | 33.95 | 33.25 | 33.95 | 00:00:00 | 2006-11-22 | 161,600 | 34.10 | 34.84 | 34.10 | 34.67 | 00:00:00 | 2006-11-23 | 143,400 | 34.81 | 35.09 | 34.68 | 34.80 | 00:00:00 | 2006-11-24 | 149,900 | 34.64 | 34.64 | 34.20 | 34.34 | 00:00:00 | 2006-11-27 | 272,200 | 34.30 | 34.30 | 33.20 | 33.20 | 00:00:00 | 2006-11-28 | 249,600 | 33.20 | 33.30 | 32.80 | 33.00 | 00:00:00 | 2006-11-29 | 250,500 | 33.31 | 33.45 | 32.90 | 32.90 | 00:00:00 | 2006-11-30 | 168,300 | 32.90 | 33.39 | 32.85 | 33.30 | 00:00:00 | 2006-12-01 | 239,100 | 33.39 | 33.40 | 32.30 | 32.50 | 00:00:00 | 2006-12-04 | 504,200 | 32.55 | 33.90 | 32.11 | 33.89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|