|
 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 | | 2008-05-28 | 188,400 | 44.00 | 46.18 | 44.00 | 46.00 | 00:00:00 | | 2008-05-29 | 117,400 | 46.00 | 46.69 | 45.35 | 46.35 | 00:00:00 | | 2008-05-30 | 56,000 | 46.36 | 47.61 | 46.21 | 47.50 | 00:00:00 | | 2008-06-02 | 89,900 | 47.44 | 48.18 | 46.50 | 48.05 | 00:00:00 | | 2008-06-03 | 48,400 | 46.76 | 49.00 | 46.76 | 48.36 | 00:00:00 | | 2008-06-04 | 41,500 | 47.00 | 48.79 | 47.00 | 48.11 | 00:00:00 | | 2008-06-05 | 31,900 | 48.11 | 49.70 | 48.04 | 49.30 | 00:00:00 | | 2008-06-06 | 31,900 | 48.99 | 49.23 | 48.11 | 48.21 | 00:00:00 | | 2008-06-10 | 325,200 | 47.80 | 48.20 | 47.26 | 48.00 | 00:00:00 | | 2008-06-11 | 300,800 | 47.61 | 48.39 | 47.15 | 48.30 | 00:00:00 | | 2008-06-12 | 192,700 | 48.21 | 48.22 | 47.40 | 47.52 | 00:00:00 | | 2008-06-13 | 415,000 | 47.52 | 47.65 | 46.61 | 46.80 | 00:00:00 | | 2008-06-16 | 47,500 | 47.00 | 48.13 | 46.92 | 47.81 | 00:00:00 | | 2008-06-17 | 114,500 | 48.20 | 48.50 | 47.41 | 47.70 | 00:00:00 | | 2008-06-18 | 97,000 | 47.71 | 48.37 | 47.40 | 47.50 | 00:00:00 | | 2008-06-19 | 74,600 | 48.19 | 48.31 | 47.52 | 47.65 | 00:00:00 | | 2008-06-20 | 88,700 | 47.66 | 48.29 | 47.55 | 48.04 | 00:00:00 | | 2008-06-23 | 36,900 | 47.51 | 48.22 | 47.06 | 48.22 | 00:00:00 | | 2008-06-24 | 28,000 | 48.24 | 48.39 | 47.16 | 48.00 | 00:00:00 | | 2008-06-25 | 60,800 | 47.75 | 48.18 | 47.48 | 47.48 | 00:00:00 | | 2008-06-26 | 89,300 | 47.03 | 47.84 | 47.00 | 47.50 | 00:00:00 | | 2008-06-27 | 39,700 | 47.97 | 47.97 | 46.74 | 47.87 | 00:00:00 | | 2008-06-30 | 41,300 | 48.00 | 48.00 | 46.86 | 47.40 | 00:00:00 | | 2008-07-01 | 74,500 | 46.51 | 48.30 | 46.20 | 47.39 | 00:00:00 | | 2008-07-02 | 60,000 | 47.38 | 47.99 | 46.70 | 46.70 | 00:00:00 | | 2008-07-03 | 57,100 | 47.92 | 47.92 | 45.11 | 45.40 | 00:00:00 | | 2008-07-04 | 22,400 | 45.00 | 45.89 | 45.00 | 45.50 | 00:00:00 | | 2008-07-07 | 75,800 | 45.02 | 45.88 | 44.70 | 44.80 | 00:00:00 | | 2008-07-08 | 65,000 | 44.98 | 46.68 | 44.67 | 46.09 | 00:00:00 | | 2008-07-10 | 162,500 | 45.99 | 46.79 | 44.78 | 46.50 | 00:00:00 | | 2008-07-11 | 119,700 | 47.70 | 47.71 | 45.45 | 47.60 | 00:00:00 | | 2008-07-14 | 37,200 | 46.52 | 48.25 | 46.52 | 47.51 | 00:00:00 | | 2008-07-15 | 93,400 | 47.01 | 48.40 | 46.50 | 47.93 | 00:00:00 | | 2008-07-16 | 96,100 | 47.93 | 49.00 | 47.93 | 48.74 | 00:00:00 | | 2008-07-17 | 84,000 | 48.80 | 49.00 | 47.02 | 47.75 | 00:00:00 | | 2008-07-18 | 109,500 | 47.25 | 48.47 | 47.25 | 47.55 | 00:00:00 | | 2008-07-21 | 161,800 | 47.50 | 48.50 | 47.50 | 48.20 | 00:00:00 | | 2008-07-22 | 125,000 | 48.08 | 48.19 | 47.65 | 47.90 | 00:00:00 | | 2008-07-23 | 130,600 | 47.50 | 48.99 | 47.50 | 48.95 | 00:00:00 | | 2008-07-24 | 95,400 | 48.29 | 49.00 | 47.51 | 47.79 | 00:00:00 | | 2008-07-25 | 62,800 | 47.79 | 48.09 | 47.02 | 48.04 | 00:00:00 | | 2008-07-28 | 45,900 | 48.00 | 48.80 | 47.21 | 47.21 | 00:00:00 | | 2008-07-29 | 144,900 | 47.22 | 48.50 | 47.22 | 47.92 | 00:00:00 | | 2008-07-30 | 48,800 | 47.92 | 48.39 | 47.20 | 48.00 | 00:00:00 | | 2008-07-31 | 139,400 | 47.51 | 48.63 | 47.51 | 47.60 | 00:00:00 | | 2008-08-01 | 36,400 | 47.50 | 48.28 | 47.00 | 47.90 | 00:00:00 | | 2008-08-04 | 77,700 | 48.09 | 48.09 | 46.71 | 47.80 | 00:00:00 | | 2008-08-05 | 133,100 | 46.67 | 48.41 | 46.67 | 48.00 | 00:00:00 | | 2008-08-06 | 45,300 | 48.49 | 48.60 | 47.51 | 48.60 | 00:00:00 | | 2008-08-07 | 38,600 | 48.50 | 48.50 | 47.09 | 47.09 | 00:00:00 | | 2008-08-08 | 64,100 | 47.10 | 48.25 | 46.73 | 47.49 | 00:00:00 | | 2008-08-11 | 107,900 | 47.99 | 47.99 | 45.80 | 46.50 | 00:00:00 | | 2008-08-12 | 266,600 | 47.71 | 47.71 | 45.41 | 45.50 | 00:00:00 | | 2008-08-13 | 187,900 | 45.19 | 46.90 | 44.20 | 44.43 | 00:00:00 | | 2008-08-14 | 64,500 | 44.43 | 46.00 | 44.11 | 45.01 | 00:00:00 | | 2008-08-15 | 98,000 | 45.02 | 46.89 | 45.02 | 46.50 | 00:00:00 | | 2008-08-18 | 98,700 | 46.50 | 46.53 | 45.30 | 45.30 | 00:00:00 | | 2008-08-19 | 331,900 | 46.44 | 46.89 | 44.25 | 45.85 | 00:00:00 | | 2008-08-20 | 87,000 | 47.20 | 47.20 | 45.81 | 46.50 | 00:00:00 | | 2008-08-21 | 50,300 | 46.79 | 46.89 | 45.65 | 45.79 | 00:00:00 | | 2008-08-22 | 34,700 | 46.05 | 46.64 | 45.61 | 46.29 | 00:00:00 | | 2008-08-25 | 75,800 | 46.40 | 46.50 | 44.50 | 44.50 | 00:00:00 | | 2008-08-26 | 90,300 | 44.48 | 46.38 | 44.20 | 45.60 | 00:00:00 | | 2008-08-27 | 91,200 | 44.95 | 45.97 | 44.51 | 45.10 | 00:00:00 | | 2008-08-28 | 88,500 | 45.16 | 46.19 | 44.65 | 45.65 | 00:00:00 | | 2008-08-29 | 163,700 | 45.21 | 46.80 | 45.00 | 45.00 | 00:00:00 | | 2008-09-01 | 45,000 | 43.96 | 44.80 | 43.96 | 44.32 | 00:00:00 | | 2008-09-02 | 112,600 | 43.90 | 45.96 | 43.81 | 44.85 | 00:00:00 | | 2008-09-03 | 85,300 | 45.19 | 45.58 | 42.19 | 43.60 | 00:00:00 | | 2008-09-04 | 59,100 | 43.00 | 43.68 | 42.81 | 42.90 | 00:00:00 | | 2008-09-05 | 56,500 | 42.91 | 43.94 | 42.50 | 43.09 | 00:00:00 | | 2008-09-08 | 87,600 | 43.09 | 43.94 | 42.30 | 42.35 | 00:00:00 | | 2008-09-09 | 129,400 | 42.11 | 43.49 | 42.08 | 42.08 | 00:00:00 | | 2008-09-10 | 131,600 | 43.28 | 43.28 | 41.80 | 41.80 | 00:00:00 | | 2008-09-11 | 157,200 | 41.11 | 42.09 | 41.10 | 41.15 | 00:00:00 | | 2008-09-12 | 40,400 | 41.16 | 43.00 | 41.16 | 42.52 | 00:00:00 | | 2008-09-15 | 47,300 | 41.70 | 42.90 | 41.30 | 41.90 | 00:00:00 | | 2008-09-16 | 127,100 | 41.99 | 42.29 | 40.81 | 41.37 | 00:00:00 | | 2008-09-17 | 277,000 | 41.10 | 43.00 | 40.56 | 40.73 | 00:00:00 | | 2008-09-18 | 167,100 | 40.59 | 43.00 | 40.50 | 40.60 | 00:00:00 | | 2008-09-19 | 102,200 | 43.56 | 44.22 | 42.67 | 43.70 | 00:00:00 | | 2008-09-22 | 197,700 | 44.59 | 46.15 | 44.18 | 44.76 | 00:00:00 | | 2008-09-23 | 101,600 | 44.55 | 45.16 | 43.50 | 43.50 | 00:00:00 | | 2008-09-24 | 81,800 | 43.99 | 44.75 | 43.57 | 44.60 | 00:00:00 | | 2008-09-25 | 70,300 | 45.00 | 45.99 | 44.39 | 45.50 | 00:00:00 | | 2008-09-26 | 76,400 | 44.99 | 45.50 | 44.39 | 45.50 | 00:00:00 | | 2008-09-29 | 60,600 | 44.01 | 45.50 | 41.80 | 43.50 | 00:00:00 | | 2008-09-30 | 65,700 | 44.00 | 44.90 | 43.39 | 44.30 | 00:00:00 | | 2008-10-01 | 81,800 | 43.50 | 45.94 | 42.50 | 45.37 | 00:00:00 | | 2008-10-02 | 131,800 | 44.11 | 44.94 | 42.40 | 44.70 | 00:00:00 | | 2008-10-03 | 34,300 | 44.70 | 45.86 | 42.10 | 42.10 | 00:00:00 | | 2008-10-06 | 72,700 | 41.37 | 42.13 | 38.40 | 40.40 | 00:00:00 | | 2008-10-07 | 42,000 | 41.49 | 42.00 | 38.17 | 38.82 | 00:00:00 | | 2008-10-08 | 79,100 | 39.80 | 39.80 | 36.50 | 36.50 | 00:00:00 | | 2008-10-09 | 346,000 | 37.13 | 37.90 | 35.81 | 37.00 | 00:00:00 | | 2008-10-10 | 303,200 | 36.97 | 36.97 | 33.00 | 33.63 | 00:00:00 | | 2008-10-13 | 99,700 | 34.01 | 37.48 | 34.01 | 36.50 | 00:00:00 | | 2008-10-14 | 99,500 | 36.99 | 38.20 | 36.11 | 38.00 | 00:00:00 | | 2008-10-15 | 44,300 | 37.99 | 37.99 | 32.50 | 34.06 | 00:00:00 | | 2008-10-16 | 97,600 | 34.33 | 37.59 | 34.26 | 35.50 | 00:00:00 | | 2008-10-17 | 48,300 | 34.45 | 35.27 | 33.51 | 34.12 | 00:00:00 | | 2008-10-20 | 45,300 | 34.99 | 35.80 | 34.32 | 34.65 | 00:00:00 | | 2008-10-21 | 102,500 | 34.64 | 35.00 | 32.50 | 33.87 | 00:00:00 | | 2008-10-22 | 75,800 | 33.50 | 33.58 | 31.80 | 32.00 | 00:00:00 | | 2008-10-23 | 156,700 | 31.30 | 32.00 | 31.00 | 31.00 | 00:00:00 | | 2008-10-24 | 77,900 | 30.79 | 30.79 | 29.20 | 29.20 | 00:00:00 | | 2008-10-27 | 71,300 | 29.58 | 31.80 | 28.27 | 28.30 | 00:00:00 | | 2008-10-28 | 86,200 | 29.21 | 30.99 | 27.93 | 30.30 | 00:00:00 | | 2008-10-29 | 91,000 | 31.21 | 33.10 | 29.02 | 33.10 | 00:00:00 | | 2008-10-30 | 114,400 | 33.10 | 33.80 | 32.02 | 32.33 | 00:00:00 | | 2008-10-31 | 95,800 | 32.88 | 34.00 | 32.03 | 33.65 | 00:00:00 | | 2008-11-03 | 156,000 | 33.66 | 33.90 | 32.61 | 33.90 | 00:00:00 | | 2008-11-04 | 72,100 | 34.50 | 36.00 | 33.91 | 35.88 | 00:00:00 | | 2008-11-05 | 73,800 | 35.88 | 36.24 | 35.00 | 35.65 | 00:00:00 | | 2008-11-06 | 80,100 | 36.65 | 36.65 | 34.00 | 34.28 | 00:00:00 | | 2008-11-07 | 53,500 | 34.28 | 35.00 | 33.67 | 34.00 | 00:00:00 | | 2008-11-10 | 62,800 | 35.69 | 35.69 | 33.24 | 33.43 | 00:00:00 | | 2008-11-11 | 50,100 | 33.99 | 35.96 | 33.13 | 34.70 | 00:00:00 | | 2008-11-12 | 584,400 | 34.71 | 35.95 | 33.62 | 34.11 | 00:00:00 | | 2008-11-13 | 146,800 | 33.22 | 35.35 | 33.10 | 33.88 | 00:00:00 | | 2008-11-14 | 100,600 | 34.69 | 34.69 | 32.51 | 33.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
