|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-01 | 53,100 | 41.00 | 42.00 | 41.00 | 41.62 | 00:00:00 | | 2007-06-04 | 72,400 | 41.40 | 41.45 | 40.53 | 41.00 | 00:00:00 | | 2007-06-05 | 161,500 | 40.99 | 41.00 | 40.25 | 40.39 | 00:00:00 | | 2007-06-06 | 265,800 | 40.26 | 40.26 | 39.12 | 39.40 | 00:00:00 | | 2007-06-08 | 187,100 | 39.31 | 41.00 | 38.52 | 41.00 | 00:00:00 | | 2007-06-11 | 66,000 | 40.00 | 41.00 | 39.51 | 40.20 | 00:00:00 | | 2007-06-12 | 411,000 | 39.52 | 40.50 | 39.51 | 39.51 | 00:00:00 | | 2007-06-13 | 291,300 | 40.52 | 40.79 | 39.66 | 40.00 | 00:00:00 | | 2007-06-14 | 39,900 | 40.20 | 40.55 | 40.02 | 40.25 | 00:00:00 | | 2007-06-15 | 151,000 | 40.99 | 41.64 | 40.52 | 41.50 | 00:00:00 | | 2007-06-18 | 251,300 | 41.80 | 41.80 | 41.00 | 41.26 | 00:00:00 | | 2007-06-19 | 135,100 | 40.62 | 41.40 | 40.62 | 41.40 | 00:00:00 | | 2007-06-20 | 157,200 | 41.22 | 41.58 | 40.50 | 41.40 | 00:00:00 | | 2007-06-21 | 146,800 | 41.48 | 42.55 | 41.48 | 42.30 | 00:00:00 | | 2007-06-22 | 95,600 | 42.31 | 42.31 | 40.90 | 41.35 | 00:00:00 | | 2007-06-25 | 85,400 | 41.79 | 42.20 | 40.25 | 40.88 | 00:00:00 | | 2007-06-26 | 92,500 | 41.00 | 41.20 | 40.53 | 40.70 | 00:00:00 | | 2007-06-27 | 138,000 | 40.30 | 40.60 | 39.84 | 40.28 | 00:00:00 | | 2007-06-28 | 58,400 | 40.49 | 40.64 | 40.21 | 40.50 | 00:00:00 | | 2007-06-29 | 78,400 | 40.85 | 41.00 | 40.13 | 40.47 | 00:00:00 | | 2007-07-02 | 116,900 | 40.98 | 41.37 | 40.72 | 41.00 | 00:00:00 | | 2007-07-03 | 129,500 | 41.49 | 41.49 | 40.01 | 40.19 | 00:00:00 | | 2007-07-04 | 86,700 | 40.19 | 40.19 | 39.45 | 39.45 | 00:00:00 | | 2007-07-05 | 123,400 | 39.40 | 39.59 | 39.19 | 39.49 | 00:00:00 | | 2007-07-06 | 45,800 | 39.91 | 39.91 | 39.91 | 39.91 | 00:00:00 | | 2007-07-10 | 159,500 | 39.91 | 39.91 | 38.58 | 38.60 | 00:00:00 | | 2007-07-11 | 211,000 | 38.61 | 38.93 | 38.40 | 38.40 | 00:00:00 | | 2007-07-12 | 176,800 | 38.55 | 38.86 | 38.40 | 38.86 | 00:00:00 | | 2007-07-13 | 119,400 | 38.66 | 40.10 | 38.50 | 39.40 | 00:00:00 | | 2007-07-16 | 93,300 | 39.25 | 40.00 | 39.00 | 39.30 | 00:00:00 | | 2007-07-17 | 148,500 | 39.88 | 39.98 | 39.80 | 39.95 | 00:00:00 | | 2007-07-18 | 111,000 | 39.26 | 39.99 | 39.26 | 39.99 | 00:00:00 | | 2007-07-19 | 93,800 | 40.11 | 40.47 | 39.12 | 40.25 | 00:00:00 | | 2007-07-20 | 90,300 | 40.07 | 40.07 | 39.35 | 39.55 | 00:00:00 | | 2007-07-23 | 75,100 | 39.65 | 39.65 | 39.20 | 39.30 | 00:00:00 | | 2007-07-24 | 156,400 | 39.12 | 39.50 | 37.65 | 38.59 | 00:00:00 | | 2007-07-25 | 180,300 | 38.41 | 39.61 | 38.20 | 39.50 | 00:00:00 | | 2007-07-26 | 271,800 | 38.32 | 38.32 | 36.00 | 37.38 | 00:00:00 | | 2007-07-27 | 149,100 | 36.96 | 37.88 | 36.35 | 36.50 | 00:00:00 | | 2007-07-30 | 121,500 | 36.49 | 37.68 | 36.34 | 37.60 | 00:00:00 | | 2007-07-31 | 164,300 | 37.88 | 38.18 | 36.70 | 37.84 | 00:00:00 | | 2007-08-01 | 206,000 | 37.01 | 38.25 | 36.90 | 38.25 | 00:00:00 | | 2007-08-02 | 314,200 | 38.00 | 38.75 | 37.43 | 37.54 | 00:00:00 | | 2007-08-03 | 137,800 | 37.54 | 37.98 | 36.10 | 36.70 | 00:00:00 | | 2007-08-06 | 141,600 | 36.70 | 36.90 | 35.50 | 36.50 | 00:00:00 | | 2007-08-07 | 126,600 | 36.69 | 37.21 | 36.00 | 36.60 | 00:00:00 | | 2007-08-08 | 71,600 | 36.80 | 37.76 | 36.80 | 37.51 | 00:00:00 | | 2007-08-09 | 81,700 | 37.00 | 37.00 | 35.92 | 36.30 | 00:00:00 | | 2007-08-10 | 122,000 | 35.51 | 35.51 | 34.81 | 35.00 | 00:00:00 | | 2007-08-13 | 115,500 | 35.94 | 35.94 | 34.12 | 34.15 | 00:00:00 | | 2007-08-14 | 212,300 | 34.16 | 34.39 | 33.66 | 34.00 | 00:00:00 | | 2007-08-15 | 816,900 | 34.10 | 35.23 | 33.92 | 34.00 | 00:00:00 | | 2007-08-16 | 720,300 | 33.50 | 34.40 | 32.75 | 33.84 | 00:00:00 | | 2007-08-17 | 173,400 | 34.00 | 34.45 | 33.20 | 34.24 | 00:00:00 | | 2007-08-20 | 256,400 | 35.20 | 35.20 | 34.41 | 34.95 | 00:00:00 | | 2007-08-21 | 102,500 | 34.97 | 36.09 | 34.50 | 35.40 | 00:00:00 | | 2007-08-22 | 134,400 | 36.00 | 36.47 | 35.80 | 36.44 | 00:00:00 | | 2007-08-23 | 64,700 | 36.60 | 36.80 | 36.00 | 36.30 | 00:00:00 | | 2007-08-24 | 184,900 | 36.30 | 37.10 | 35.80 | 36.75 | 00:00:00 | | 2007-08-27 | 161,100 | 36.75 | 37.38 | 36.50 | 37.25 | 00:00:00 | | 2007-08-28 | 246,200 | 37.22 | 37.40 | 36.81 | 37.10 | 00:00:00 | | 2007-08-29 | 153,200 | 37.01 | 38.20 | 37.01 | 38.10 | 00:00:00 | | 2007-08-30 | 131,800 | 38.09 | 38.60 | 37.90 | 38.25 | 00:00:00 | | 2007-08-31 | 296,000 | 38.70 | 38.90 | 38.12 | 38.58 | 00:00:00 | | 2007-09-03 | 176,500 | 38.89 | 39.00 | 38.00 | 38.10 | 00:00:00 | | 2007-09-04 | 179,900 | 38.29 | 38.59 | 37.92 | 38.50 | 00:00:00 | | 2007-09-05 | 94,500 | 38.28 | 38.45 | 37.98 | 38.45 | 00:00:00 | | 2007-09-06 | 276,400 | 38.49 | 38.70 | 38.32 | 38.32 | 00:00:00 | | 2007-09-10 | 260,100 | 37.70 | 37.97 | 37.60 | 37.97 | 00:00:00 | | 2007-09-11 | 122,500 | 38.09 | 38.20 | 37.95 | 38.09 | 00:00:00 | | 2007-09-12 | 119,100 | 38.00 | 38.15 | 37.60 | 37.85 | 00:00:00 | | 2007-09-13 | 42,700 | 38.00 | 38.10 | 37.70 | 37.85 | 00:00:00 | | 2007-09-14 | 75,300 | 37.75 | 38.00 | 37.75 | 37.90 | 00:00:00 | | 2007-09-17 | 30,600 | 37.70 | 37.70 | 37.30 | 37.49 | 00:00:00 | | 2007-09-18 | 105,200 | 37.30 | 38.20 | 37.30 | 38.00 | 00:00:00 | | 2007-09-19 | 75,000 | 38.00 | 38.30 | 38.00 | 38.19 | 00:00:00 | | 2007-09-20 | 57,600 | 38.00 | 38.30 | 37.28 | 37.49 | 00:00:00 | | 2007-09-21 | 121,000 | 37.60 | 38.00 | 37.18 | 37.65 | 00:00:00 | | 2007-09-24 | 118,900 | 37.65 | 38.14 | 37.63 | 38.00 | 00:00:00 | | 2007-09-25 | 112,700 | 37.85 | 38.50 | 37.75 | 38.50 | 00:00:00 | | 2007-09-26 | 39,200 | 38.50 | 38.90 | 38.50 | 38.90 | 00:00:00 | | 2007-09-27 | 96,300 | 39.00 | 39.49 | 38.50 | 39.40 | 00:00:00 | | 2007-09-28 | 120,500 | 39.30 | 39.60 | 38.81 | 39.60 | 00:00:00 | | 2007-10-01 | 145,500 | 39.61 | 40.00 | 39.30 | 39.90 | 00:00:00 | | 2007-10-02 | 89,200 | 40.00 | 40.00 | 38.89 | 39.90 | 00:00:00 | | 2007-10-03 | 95,100 | 39.13 | 40.01 | 39.13 | 39.45 | 00:00:00 | | 2007-10-04 | 77,800 | 39.97 | 40.15 | 39.62 | 40.00 | 00:00:00 | | 2007-10-05 | 70,400 | 40.00 | 40.19 | 39.66 | 40.10 | 00:00:00 | | 2007-10-08 | 88,000 | 39.82 | 39.90 | 39.71 | 39.90 | 00:00:00 | | 2007-10-09 | 107,500 | 39.87 | 40.09 | 39.70 | 39.97 | 00:00:00 | | 2007-10-10 | 170,600 | 39.61 | 40.30 | 39.42 | 39.92 | 00:00:00 | | 2007-10-11 | 93,600 | 39.80 | 40.15 | 39.40 | 40.00 | 00:00:00 | | 2007-10-15 | 176,300 | 38.84 | 39.96 | 38.82 | 39.73 | 00:00:00 | | 2007-10-16 | 114,200 | 39.01 | 39.50 | 39.01 | 39.45 | 00:00:00 | | 2007-10-17 | 277,800 | 39.70 | 41.00 | 39.45 | 40.50 | 00:00:00 | | 2007-10-18 | 68,000 | 40.00 | 41.00 | 39.81 | 41.00 | 00:00:00 | | 2007-10-19 | 66,700 | 40.19 | 41.20 | 40.01 | 40.25 | 00:00:00 | | 2007-10-22 | 105,600 | 40.00 | 40.50 | 39.03 | 40.40 | 00:00:00 | | 2007-10-23 | 91,400 | 40.50 | 41.91 | 40.50 | 41.91 | 00:00:00 | | 2007-10-24 | 103,900 | 41.91 | 41.99 | 41.11 | 41.99 | 00:00:00 | | 2007-10-25 | 197,600 | 42.00 | 45.40 | 41.90 | 45.40 | 00:00:00 | | 2007-10-26 | 272,700 | 45.02 | 47.00 | 45.01 | 48.00 | 00:00:00 | | 2007-10-29 | 397,600 | 47.80 | 48.39 | 46.60 | 48.00 | 00:00:00 | | 2007-10-30 | 58,900 | 47.89 | 47.90 | 46.60 | 47.50 | 00:00:00 | | 2007-10-31 | 123,500 | 47.30 | 47.90 | 47.06 | 47.90 | 00:00:00 | | 2007-11-01 | 182,100 | 46.51 | 47.11 | 46.51 | 46.79 | 00:00:00 | | 2007-11-05 | 277,500 | 46.31 | 46.70 | 45.90 | 46.15 | 00:00:00 | | 2007-11-06 | 166,300 | 45.96 | 46.85 | 45.96 | 46.09 | 00:00:00 | | 2007-11-07 | 116,900 | 45.74 | 46.09 | 44.80 | 44.85 | 00:00:00 | | 2007-11-08 | 165,700 | 44.50 | 45.45 | 44.50 | 44.85 | 00:00:00 | | 2007-11-09 | 121,000 | 43.75 | 44.30 | 42.50 | 44.30 | 00:00:00 | | 2007-11-12 | 535,700 | 44.00 | 44.69 | 42.07 | 43.30 | 00:00:00 | | 2007-11-13 | 77,200 | 43.00 | 44.87 | 42.35 | 43.13 | 00:00:00 | | 2007-11-14 | 162,500 | 45.29 | 45.70 | 42.90 | 44.40 | 00:00:00 | | 2007-11-16 | 79,600 | 44.39 | 44.39 | 42.60 | 43.15 | 00:00:00 | | 2007-11-19 | 169,200 | 42.50 | 42.95 | 42.05 | 42.10 | 00:00:00 | | 2007-11-21 | 219,400 | 41.01 | 41.69 | 40.25 | 40.70 | 00:00:00 | | 2007-11-22 | 161,700 | 41.00 | 41.01 | 40.21 | 40.40 | 00:00:00 | | 2007-11-23 | 187,100 | 40.40 | 40.40 | 39.63 | 40.00 | 00:00:00 | | 2007-11-26 | 242,500 | 40.00 | 41.41 | 39.10 | 39.10 | 00:00:00 | | 2007-11-27 | 316,600 | 39.10 | 40.49 | 38.21 | 39.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
