|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-04 | 504,200 | 32.55 | 33.90 | 32.11 | 33.89 | 00:00:00 | | 2006-12-05 | 388,000 | 33.80 | 33.82 | 33.40 | 33.41 | 00:00:00 | | 2006-12-06 | 261,900 | 33.50 | 33.89 | 32.81 | 33.39 | 00:00:00 | | 2006-12-07 | 237,700 | 33.50 | 33.69 | 33.15 | 33.35 | 00:00:00 | | 2006-12-08 | 189,800 | 33.15 | 33.77 | 32.99 | 33.60 | 00:00:00 | | 2006-12-11 | 128,700 | 33.60 | 33.64 | 33.35 | 33.50 | 00:00:00 | | 2006-12-12 | 122,400 | 33.19 | 33.61 | 32.99 | 33.53 | 00:00:00 | | 2006-12-13 | 302,600 | 33.70 | 34.00 | 33.30 | 34.00 | 00:00:00 | | 2006-12-14 | 111,600 | 34.00 | 34.30 | 33.91 | 34.02 | 00:00:00 | | 2006-12-15 | 192,900 | 33.81 | 34.50 | 33.81 | 34.30 | 00:00:00 | | 2006-12-18 | 115,400 | 34.48 | 34.50 | 33.90 | 34.20 | 00:00:00 | | 2006-12-19 | 186,300 | 34.20 | 34.30 | 33.50 | 34.20 | 00:00:00 | | 2006-12-20 | 114,700 | 34.46 | 34.50 | 33.63 | 33.80 | 00:00:00 | | 2006-12-21 | 77,100 | 33.51 | 33.80 | 33.50 | 33.80 | 00:00:00 | | 2006-12-22 | 101,100 | 33.80 | 33.98 | 33.52 | 33.90 | 00:00:00 | | 2006-12-26 | 146,100 | 33.70 | 34.30 | 33.70 | 34.19 | 00:00:00 | | 2006-12-27 | 282,000 | 34.19 | 34.95 | 34.10 | 34.75 | 00:00:00 | | 2006-12-28 | 269,300 | 34.75 | 34.75 | 34.20 | 34.21 | 00:00:00 | | 2007-01-02 | 117,700 | 33.71 | 34.55 | 33.71 | 34.50 | 00:00:00 | | 2007-01-03 | 327,500 | 34.45 | 34.80 | 34.15 | 34.45 | 00:00:00 | | 2007-01-04 | 200,500 | 34.10 | 34.17 | 33.75 | 34.16 | 00:00:00 | | 2007-01-05 | 439,400 | 33.75 | 34.10 | 33.11 | 33.55 | 00:00:00 | | 2007-01-08 | 150,300 | 33.55 | 33.80 | 32.83 | 33.35 | 00:00:00 | | 2007-01-09 | 290,400 | 33.40 | 33.40 | 32.43 | 32.67 | 00:00:00 | | 2007-01-10 | 309,400 | 31.72 | 32.78 | 31.70 | 32.78 | 00:00:00 | | 2007-01-11 | 125,200 | 32.30 | 33.80 | 32.01 | 32.70 | 00:00:00 | | 2007-01-12 | 67,000 | 32.80 | 33.40 | 32.71 | 33.15 | 00:00:00 | | 2007-01-15 | 64,700 | 33.30 | 33.40 | 32.80 | 33.20 | 00:00:00 | | 2007-01-16 | 81,300 | 33.01 | 33.01 | 32.68 | 32.85 | 00:00:00 | | 2007-01-17 | 59,300 | 32.69 | 32.90 | 32.50 | 32.90 | 00:00:00 | | 2007-01-18 | 152,000 | 32.98 | 33.29 | 32.20 | 32.50 | 00:00:00 | | 2007-01-19 | 26,000 | 32.50 | 32.79 | 32.13 | 32.66 | 00:00:00 | | 2007-01-22 | 108,300 | 32.80 | 32.90 | 32.37 | 32.80 | 00:00:00 | | 2007-01-23 | 113,000 | 32.80 | 32.90 | 32.31 | 32.90 | 00:00:00 | | 2007-01-24 | 234,900 | 32.90 | 33.19 | 32.53 | 33.10 | 00:00:00 | | 2007-01-26 | 93,600 | 32.95 | 33.20 | 32.44 | 33.00 | 00:00:00 | | 2007-01-29 | 138,200 | 33.19 | 33.19 | 32.33 | 32.70 | 00:00:00 | | 2007-01-30 | 201,100 | 32.60 | 33.29 | 32.50 | 33.24 | 00:00:00 | | 2007-01-31 | 183,200 | 33.00 | 33.18 | 32.71 | 33.16 | 00:00:00 | | 2007-02-01 | 118,800 | 33.95 | 33.95 | 33.15 | 33.40 | 00:00:00 | | 2007-02-02 | 189,200 | 33.59 | 33.60 | 32.55 | 32.80 | 00:00:00 | | 2007-02-05 | 143,200 | 32.75 | 32.98 | 32.65 | 32.85 | 00:00:00 | | 2007-02-06 | 237,400 | 32.86 | 33.00 | 32.45 | 32.80 | 00:00:00 | | 2007-02-07 | 317,700 | 32.60 | 33.40 | 32.00 | 32.19 | 00:00:00 | | 2007-02-08 | 67,400 | 32.00 | 32.50 | 31.90 | 32.36 | 00:00:00 | | 2007-02-09 | 117,600 | 32.11 | 32.50 | 31.80 | 31.85 | 00:00:00 | | 2007-02-12 | 76,500 | 32.00 | 32.00 | 31.61 | 32.00 | 00:00:00 | | 2007-02-13 | 418,200 | 32.00 | 32.10 | 31.16 | 31.94 | 00:00:00 | | 2007-02-14 | 493,200 | 32.19 | 32.75 | 31.61 | 32.75 | 00:00:00 | | 2007-02-15 | 122,000 | 32.45 | 32.67 | 32.14 | 32.48 | 00:00:00 | | 2007-02-16 | 97,400 | 32.48 | 32.48 | 31.94 | 32.37 | 00:00:00 | | 2007-02-21 | 105,800 | 32.52 | 32.52 | 31.90 | 31.91 | 00:00:00 | | 2007-02-22 | 147,800 | 32.10 | 32.55 | 32.01 | 32.20 | 00:00:00 | | 2007-02-23 | 165,800 | 31.96 | 32.09 | 31.70 | 31.80 | 00:00:00 | | 2007-02-26 | 173,900 | 31.84 | 31.99 | 31.41 | 31.90 | 00:00:00 | | 2007-02-27 | 273,900 | 31.14 | 31.25 | 30.05 | 30.25 | 00:00:00 | | 2007-02-28 | 305,300 | 30.31 | 31.30 | 30.27 | 31.30 | 00:00:00 | | 2007-03-01 | 179,100 | 30.90 | 31.20 | 30.17 | 31.00 | 00:00:00 | | 2007-03-02 | 232,000 | 30.30 | 30.50 | 30.00 | 30.08 | 00:00:00 | | 2007-03-05 | 108,600 | 29.60 | 30.25 | 29.50 | 29.95 | 00:00:00 | | 2007-03-06 | 127,400 | 30.69 | 32.00 | 30.20 | 32.00 | 00:00:00 | | 2007-03-07 | 216,200 | 31.05 | 31.40 | 30.50 | 30.80 | 00:00:00 | | 2007-03-08 | 87,700 | 30.91 | 31.70 | 30.91 | 31.60 | 00:00:00 | | 2007-03-09 | 123,200 | 31.79 | 31.90 | 31.48 | 31.80 | 00:00:00 | | 2007-03-12 | 70,100 | 31.71 | 31.90 | 31.37 | 31.70 | 00:00:00 | | 2007-03-13 | 262,100 | 31.00 | 31.20 | 30.61 | 30.85 | 00:00:00 | | 2007-03-14 | 165,300 | 30.80 | 31.60 | 30.36 | 31.50 | 00:00:00 | | 2007-03-15 | 268,500 | 30.70 | 31.60 | 30.70 | 31.20 | 00:00:00 | | 2007-03-16 | 145,900 | 30.80 | 31.50 | 30.80 | 31.25 | 00:00:00 | | 2007-03-19 | 143,500 | 31.55 | 31.55 | 30.75 | 31.00 | 00:00:00 | | 2007-03-20 | 66,900 | 31.89 | 31.90 | 30.83 | 31.60 | 00:00:00 | | 2007-03-21 | 265,400 | 31.67 | 32.30 | 31.60 | 32.30 | 00:00:00 | | 2007-03-22 | 102,400 | 32.45 | 32.67 | 32.30 | 32.55 | 00:00:00 | | 2007-03-23 | 570,400 | 32.31 | 34.14 | 32.31 | 34.00 | 00:00:00 | | 2007-03-26 | 261,900 | 34.13 | 34.75 | 34.04 | 34.55 | 00:00:00 | | 2007-03-27 | 273,300 | 34.30 | 34.80 | 34.30 | 34.75 | 00:00:00 | | 2007-03-28 | 241,900 | 34.50 | 34.50 | 34.12 | 34.25 | 00:00:00 | | 2007-03-29 | 245,800 | 34.50 | 34.70 | 33.90 | 33.90 | 00:00:00 | | 2007-03-30 | 524,900 | 33.52 | 33.99 | 33.00 | 33.80 | 00:00:00 | | 2007-04-02 | 203,000 | 33.59 | 34.00 | 33.30 | 34.00 | 00:00:00 | | 2007-04-03 | 243,000 | 34.06 | 34.96 | 34.06 | 34.96 | 00:00:00 | | 2007-04-04 | 165,800 | 35.00 | 35.30 | 34.65 | 35.25 | 00:00:00 | | 2007-04-05 | 190,400 | 35.00 | 35.30 | 34.60 | 34.60 | 00:00:00 | | 2007-04-09 | 96,000 | 35.00 | 35.31 | 34.60 | 34.80 | 00:00:00 | | 2007-04-10 | 171,400 | 34.40 | 35.13 | 34.31 | 35.02 | 00:00:00 | | 2007-04-11 | 454,200 | 35.20 | 35.55 | 35.00 | 35.50 | 00:00:00 | | 2007-04-12 | 383,600 | 35.18 | 36.19 | 35.18 | 35.90 | 00:00:00 | | 2007-04-13 | 203,700 | 36.00 | 36.58 | 35.90 | 36.56 | 00:00:00 | | 2007-04-16 | 407,800 | 36.30 | 37.99 | 36.30 | 37.70 | 00:00:00 | | 2007-04-17 | 205,400 | 37.71 | 38.49 | 37.70 | 38.35 | 00:00:00 | | 2007-04-18 | 309,900 | 38.34 | 39.50 | 37.90 | 39.00 | 00:00:00 | | 2007-04-19 | 133,600 | 39.00 | 39.30 | 38.50 | 39.07 | 00:00:00 | | 2007-04-20 | 311,200 | 39.30 | 39.40 | 38.51 | 39.00 | 00:00:00 | | 2007-04-23 | 349,500 | 38.70 | 39.15 | 37.00 | 38.50 | 00:00:00 | | 2007-04-24 | 171,700 | 38.36 | 38.89 | 37.55 | 37.55 | 00:00:00 | | 2007-04-26 | 244,600 | 37.31 | 37.60 | 37.07 | 37.50 | 00:00:00 | | 2007-04-27 | 256,700 | 37.06 | 37.28 | 36.82 | 37.20 | 00:00:00 | | 2007-04-30 | 401,100 | 37.20 | 38.00 | 36.70 | 37.10 | 00:00:00 | | 2007-05-02 | 441,900 | 37.00 | 37.19 | 36.50 | 36.68 | 00:00:00 | | 2007-05-03 | 264,500 | 37.78 | 38.76 | 36.68 | 38.35 | 00:00:00 | | 2007-05-04 | 154,900 | 38.60 | 39.10 | 38.50 | 38.80 | 00:00:00 | | 2007-05-07 | 80,200 | 39.00 | 39.20 | 38.70 | 39.14 | 00:00:00 | | 2007-05-08 | 88,000 | 39.20 | 39.20 | 37.61 | 38.98 | 00:00:00 | | 2007-05-09 | 132,800 | 38.45 | 39.40 | 38.45 | 39.40 | 00:00:00 | | 2007-05-10 | 108,300 | 39.40 | 39.40 | 38.70 | 39.00 | 00:00:00 | | 2007-05-11 | 47,600 | 38.81 | 39.30 | 38.80 | 39.09 | 00:00:00 | | 2007-05-14 | 141,400 | 38.65 | 39.00 | 37.67 | 37.80 | 00:00:00 | | 2007-05-15 | 110,800 | 38.01 | 38.55 | 38.00 | 38.55 | 00:00:00 | | 2007-05-16 | 204,100 | 39.28 | 40.10 | 38.70 | 40.10 | 00:00:00 | | 2007-05-17 | 234,100 | 39.80 | 41.20 | 39.80 | 41.00 | 00:00:00 | | 2007-05-18 | 118,300 | 41.00 | 41.00 | 40.05 | 40.50 | 00:00:00 | | 2007-05-21 | 181,200 | 40.50 | 42.40 | 40.50 | 42.39 | 00:00:00 | | 2007-05-22 | 367,000 | 42.01 | 43.00 | 42.01 | 42.25 | 00:00:00 | | 2007-05-23 | 187,000 | 42.26 | 42.28 | 40.27 | 41.32 | 00:00:00 | | 2007-05-24 | 188,100 | 40.50 | 40.85 | 39.69 | 40.00 | 00:00:00 | | 2007-05-25 | 82,800 | 40.02 | 41.86 | 40.02 | 41.86 | 00:00:00 | | 2007-05-28 | 51,800 | 41.88 | 42.00 | 41.70 | 41.95 | 00:00:00 | | 2007-05-29 | 115,300 | 42.00 | 42.05 | 40.05 | 40.35 | 00:00:00 | | 2007-05-30 | 144,300 | 40.40 | 42.00 | 39.00 | 41.50 | 00:00:00 | | 2007-05-31 | 141,100 | 41.30 | 41.30 | 40.53 | 40.70 | 00:00:00 | | 2007-06-01 | 53,100 | 41.00 | 42.00 | 41.00 | 41.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
