|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-27 | 316,600 | 39.10 | 40.49 | 38.21 | 39.74 | 00:00:00 | | 2007-11-28 | 171,600 | 40.00 | 42.29 | 39.84 | 41.10 | 00:00:00 | | 2007-11-29 | 96,300 | 41.08 | 41.79 | 40.61 | 41.50 | 00:00:00 | | 2007-11-30 | 184,600 | 42.70 | 43.50 | 40.84 | 41.90 | 00:00:00 | | 2007-12-03 | 220,300 | 42.96 | 42.98 | 41.75 | 41.95 | 00:00:00 | | 2007-12-04 | 64,000 | 42.25 | 42.25 | 41.01 | 42.10 | 00:00:00 | | 2007-12-05 | 70,000 | 42.59 | 42.70 | 41.80 | 42.70 | 00:00:00 | | 2007-12-06 | 52,600 | 42.50 | 43.30 | 42.20 | 43.30 | 00:00:00 | | 2007-12-07 | 100,400 | 43.59 | 43.65 | 42.59 | 43.40 | 00:00:00 | | 2007-12-10 | 159,700 | 42.53 | 43.90 | 42.53 | 43.45 | 00:00:00 | | 2007-12-11 | 194,200 | 43.50 | 43.98 | 42.00 | 42.66 | 00:00:00 | | 2007-12-12 | 166,100 | 42.77 | 43.68 | 42.54 | 42.60 | 00:00:00 | | 2007-12-13 | 125,700 | 42.02 | 42.03 | 41.01 | 41.53 | 00:00:00 | | 2007-12-14 | 39,600 | 41.00 | 41.70 | 40.60 | 41.10 | 00:00:00 | | 2007-12-17 | 70,900 | 40.51 | 40.55 | 39.35 | 39.50 | 00:00:00 | | 2007-12-18 | 123,200 | 38.50 | 39.00 | 37.60 | 39.00 | 00:00:00 | | 2007-12-19 | 53,500 | 37.91 | 39.03 | 37.31 | 38.89 | 00:00:00 | | 2007-12-20 | 177,000 | 38.13 | 39.90 | 38.13 | 39.20 | 00:00:00 | | 2007-12-21 | 80,600 | 39.17 | 40.05 | 38.72 | 40.05 | 00:00:00 | | 2007-12-26 | 121,000 | 40.51 | 41.37 | 40.50 | 40.90 | 00:00:00 | | 2007-12-27 | 24,100 | 41.20 | 41.20 | 40.32 | 41.05 | 00:00:00 | | 2007-12-28 | 211,400 | 41.19 | 42.50 | 40.20 | 42.50 | 00:00:00 | | 2008-01-02 | 52,600 | 42.00 | 42.15 | 40.95 | 41.69 | 00:00:00 | | 2008-01-03 | 131,100 | 41.67 | 42.00 | 40.60 | 41.00 | 00:00:00 | | 2008-01-04 | 140,200 | 40.51 | 40.80 | 39.40 | 39.80 | 00:00:00 | | 2008-01-07 | 145,100 | 39.01 | 39.80 | 38.90 | 39.10 | 00:00:00 | | 2008-01-08 | 139,700 | 39.18 | 39.65 | 38.90 | 39.43 | 00:00:00 | | 2008-01-09 | 93,200 | 39.38 | 39.94 | 38.81 | 39.00 | 00:00:00 | | 2008-01-10 | 100,600 | 39.00 | 40.93 | 38.64 | 39.79 | 00:00:00 | | 2008-01-11 | 72,000 | 39.76 | 39.76 | 38.55 | 39.00 | 00:00:00 | | 2008-01-14 | 73,700 | 39.00 | 39.46 | 38.58 | 39.10 | 00:00:00 | | 2008-01-15 | 56,400 | 38.70 | 39.49 | 38.00 | 38.38 | 00:00:00 | | 2008-01-16 | 65,400 | 39.02 | 39.02 | 37.85 | 38.54 | 00:00:00 | | 2008-01-17 | 139,900 | 38.13 | 38.87 | 37.01 | 37.67 | 00:00:00 | | 2008-01-18 | 133,100 | 37.41 | 38.00 | 36.51 | 37.38 | 00:00:00 | | 2008-01-21 | 101,500 | 35.52 | 38.00 | 35.52 | 36.56 | 00:00:00 | | 2008-01-22 | 72,000 | 37.60 | 37.99 | 35.91 | 37.35 | 00:00:00 | | 2008-01-23 | 88,900 | 36.25 | 37.21 | 35.70 | 36.27 | 00:00:00 | | 2008-01-24 | 51,000 | 36.36 | 38.30 | 36.35 | 38.30 | 00:00:00 | | 2008-01-28 | 93,800 | 37.99 | 39.71 | 36.83 | 39.71 | 00:00:00 | | 2008-01-29 | 113,100 | 39.30 | 39.65 | 38.73 | 39.20 | 00:00:00 | | 2008-01-30 | 136,100 | 38.99 | 39.10 | 38.50 | 38.52 | 00:00:00 | | 2008-01-31 | 29,400 | 37.40 | 38.45 | 36.42 | 38.45 | 00:00:00 | | 2008-02-01 | 47,700 | 38.42 | 39.44 | 37.82 | 39.20 | 00:00:00 | | 2008-02-06 | 30,800 | 39.09 | 39.09 | 37.59 | 38.20 | 00:00:00 | | 2008-02-07 | 53,500 | 37.47 | 37.69 | 36.12 | 37.30 | 00:00:00 | | 2008-02-08 | 46,800 | 37.19 | 37.80 | 36.52 | 37.00 | 00:00:00 | | 2008-02-11 | 358,900 | 37.00 | 39.89 | 37.00 | 39.70 | 00:00:00 | | 2008-02-12 | 167,900 | 39.99 | 40.05 | 39.32 | 39.83 | 00:00:00 | | 2008-02-13 | 411,000 | 39.71 | 40.74 | 39.71 | 40.30 | 00:00:00 | | 2008-02-14 | 110,600 | 40.30 | 40.65 | 39.76 | 40.20 | 00:00:00 | | 2008-02-15 | 132,300 | 39.43 | 39.70 | 39.01 | 39.30 | 00:00:00 | | 2008-02-18 | 35,300 | 39.01 | 40.35 | 39.01 | 40.24 | 00:00:00 | | 2008-02-19 | 43,700 | 40.79 | 41.10 | 39.75 | 40.00 | 00:00:00 | | 2008-02-20 | 147,000 | 40.00 | 41.00 | 39.16 | 40.50 | 00:00:00 | | 2008-02-21 | 102,000 | 40.79 | 40.99 | 39.70 | 40.20 | 00:00:00 | | 2008-02-22 | 208,000 | 40.00 | 40.80 | 39.97 | 40.80 | 00:00:00 | | 2008-02-25 | 61,300 | 40.22 | 41.17 | 39.80 | 40.85 | 00:00:00 | | 2008-02-26 | 80,300 | 40.31 | 41.59 | 40.31 | 41.50 | 00:00:00 | | 2008-02-27 | 37,100 | 41.80 | 41.80 | 40.45 | 41.70 | 00:00:00 | | 2008-02-28 | 39,000 | 40.81 | 41.89 | 40.02 | 41.80 | 00:00:00 | | 2008-02-29 | 65,200 | 41.10 | 41.86 | 40.11 | 41.24 | 00:00:00 | | 2008-03-03 | 57,600 | 41.70 | 41.99 | 41.15 | 41.90 | 00:00:00 | | 2008-03-04 | 150,400 | 41.80 | 41.99 | 41.00 | 41.90 | 00:00:00 | | 2008-03-05 | 111,200 | 41.90 | 42.70 | 41.72 | 42.60 | 00:00:00 | | 2008-03-06 | 49,500 | 42.26 | 42.88 | 41.31 | 41.50 | 00:00:00 | | 2008-03-07 | 33,800 | 40.65 | 41.45 | 40.65 | 40.99 | 00:00:00 | | 2008-03-10 | 61,100 | 40.51 | 40.98 | 40.50 | 40.70 | 00:00:00 | | 2008-03-11 | 248,200 | 41.50 | 41.90 | 41.10 | 41.85 | 00:00:00 | | 2008-03-12 | 67,100 | 41.50 | 41.80 | 41.22 | 41.76 | 00:00:00 | | 2008-03-13 | 34,500 | 41.10 | 41.82 | 40.51 | 41.78 | 00:00:00 | | 2008-03-14 | 87,400 | 42.00 | 42.00 | 40.85 | 41.30 | 00:00:00 | | 2008-03-18 | 78,100 | 41.35 | 42.50 | 41.01 | 41.97 | 00:00:00 | | 2008-03-19 | 57,400 | 42.10 | 42.40 | 41.00 | 41.00 | 00:00:00 | | 2008-03-20 | 39,300 | 40.70 | 41.80 | 39.89 | 41.49 | 00:00:00 | | 2008-03-21 | 0 | 41.49 | 41.49 | 41.49 | 41.49 | 00:00:00 | | 2008-03-24 | 545,300 | 41.47 | 42.25 | 40.81 | 41.99 | 00:00:00 | | 2008-03-25 | 260,500 | 42.40 | 43.00 | 41.73 | 42.95 | 00:00:00 | | 2008-03-26 | 35,800 | 43.98 | 43.98 | 42.50 | 42.90 | 00:00:00 | | 2008-03-27 | 141,000 | 43.95 | 43.95 | 42.36 | 43.00 | 00:00:00 | | 2008-03-28 | 203,000 | 42.00 | 43.89 | 42.00 | 43.00 | 00:00:00 | | 2008-03-31 | 299,800 | 41.88 | 43.80 | 41.88 | 43.20 | 00:00:00 | | 2008-04-01 | 95,700 | 43.51 | 44.65 | 43.26 | 44.00 | 00:00:00 | | 2008-04-02 | 48,700 | 44.84 | 44.84 | 44.00 | 44.60 | 00:00:00 | | 2008-04-03 | 216,600 | 44.58 | 45.10 | 44.28 | 44.56 | 00:00:00 | | 2008-04-04 | 55,400 | 45.30 | 45.50 | 45.01 | 45.50 | 00:00:00 | | 2008-04-07 | 100,200 | 45.89 | 45.98 | 45.30 | 45.30 | 00:00:00 | | 2008-04-08 | 62,000 | 45.30 | 45.49 | 45.00 | 45.44 | 00:00:00 | | 2008-04-09 | 66,300 | 44.50 | 45.70 | 44.50 | 44.60 | 00:00:00 | | 2008-04-10 | 65,700 | 44.99 | 46.09 | 44.80 | 45.40 | 00:00:00 | | 2008-04-11 | 45,600 | 45.00 | 45.79 | 44.12 | 45.47 | 00:00:00 | | 2008-04-14 | 56,300 | 45.01 | 45.01 | 44.40 | 44.95 | 00:00:00 | | 2008-04-15 | 55,800 | 44.81 | 45.71 | 44.45 | 44.45 | 00:00:00 | | 2008-04-16 | 95,500 | 45.29 | 45.30 | 44.35 | 44.76 | 00:00:00 | | 2008-04-17 | 29,900 | 44.76 | 45.20 | 44.40 | 44.40 | 00:00:00 | | 2008-04-18 | 34,800 | 44.49 | 45.31 | 44.49 | 45.30 | 00:00:00 | | 2008-04-22 | 14,200 | 45.30 | 45.50 | 45.07 | 45.50 | 00:00:00 | | 2008-04-23 | 34,700 | 45.50 | 45.50 | 44.82 | 45.20 | 00:00:00 | | 2008-04-24 | 58,100 | 45.78 | 45.78 | 44.85 | 45.40 | 00:00:00 | | 2008-04-25 | 91,400 | 45.58 | 45.99 | 45.21 | 45.99 | 00:00:00 | | 2008-04-28 | 10,000 | 46.00 | 46.00 | 45.35 | 45.55 | 00:00:00 | | 2008-04-29 | 39,800 | 43.83 | 45.47 | 43.83 | 44.50 | 00:00:00 | | 2008-04-30 | 175,500 | 44.47 | 46.71 | 44.47 | 46.00 | 00:00:00 | | 2008-05-02 | 85,400 | 46.01 | 46.99 | 45.60 | 46.00 | 00:00:00 | | 2008-05-05 | 80,300 | 47.30 | 47.30 | 45.34 | 46.29 | 00:00:00 | | 2008-05-06 | 47,000 | 46.00 | 46.40 | 45.60 | 46.29 | 00:00:00 | | 2008-05-07 | 41,800 | 46.00 | 46.60 | 45.01 | 45.05 | 00:00:00 | | 2008-05-08 | 15,400 | 45.05 | 46.27 | 45.05 | 46.27 | 00:00:00 | | 2008-05-09 | 17,300 | 45.03 | 45.92 | 45.02 | 45.20 | 00:00:00 | | 2008-05-12 | 20,400 | 45.29 | 46.54 | 45.29 | 46.00 | 00:00:00 | | 2008-05-13 | 22,300 | 46.50 | 46.50 | 45.03 | 45.41 | 00:00:00 | | 2008-05-14 | 14,200 | 46.11 | 46.20 | 45.11 | 45.71 | 00:00:00 | | 2008-05-15 | 65,400 | 45.71 | 46.10 | 45.05 | 45.71 | 00:00:00 | | 2008-05-16 | 25,600 | 46.02 | 46.40 | 45.85 | 46.39 | 00:00:00 | | 2008-05-19 | 54,200 | 46.50 | 46.50 | 44.21 | 45.30 | 00:00:00 | | 2008-05-20 | 26,400 | 44.12 | 45.98 | 44.12 | 45.85 | 00:00:00 | | 2008-05-21 | 36,700 | 45.20 | 45.80 | 45.15 | 45.21 | 00:00:00 | | 2008-05-23 | 30,300 | 45.12 | 45.42 | 44.20 | 45.41 | 00:00:00 | | 2008-05-26 | 36,100 | 45.41 | 45.41 | 44.21 | 44.33 | 00:00:00 | | 2008-05-27 | 37,700 | 43.51 | 44.70 | 43.51 | 44.00 | 00:00:00 | | 2008-05-28 | 188,400 | 44.00 | 46.18 | 44.00 | 46.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
