|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-14 | 100,600 | 34.69 | 34.69 | 32.51 | 33.12 | 00:00:00 | | 2008-11-17 | 78,700 | 32.51 | 35.89 | 32.51 | 34.24 | 00:00:00 | | 2008-11-18 | 76,000 | 33.41 | 34.99 | 33.00 | 33.65 | 00:00:00 | | 2008-11-19 | 47,500 | 33.64 | 35.00 | 33.33 | 35.00 | 00:00:00 | | 2008-11-21 | 53,300 | 33.01 | 35.50 | 33.00 | 33.43 | 00:00:00 | | 2008-11-24 | 51,300 | 35.40 | 35.40 | 33.52 | 34.07 | 00:00:00 | | 2008-11-25 | 48,900 | 33.47 | 34.82 | 33.39 | 33.39 | 00:00:00 | | 2008-11-26 | 178,700 | 33.42 | 34.36 | 33.41 | 34.30 | 00:00:00 | | 2008-11-27 | 58,400 | 34.63 | 35.06 | 33.98 | 35.05 | 00:00:00 | | 2008-11-28 | 76,400 | 34.21 | 35.75 | 34.21 | 35.15 | 00:00:00 | | 2008-12-01 | 54,500 | 34.85 | 35.12 | 33.30 | 33.55 | 00:00:00 | | 2008-12-02 | 41,800 | 34.50 | 35.00 | 33.71 | 34.85 | 00:00:00 | | 2008-12-03 | 328,100 | 33.85 | 34.69 | 33.25 | 34.60 | 00:00:00 | | 2008-12-04 | 280,800 | 34.57 | 34.59 | 33.67 | 34.00 | 00:00:00 | | 2008-12-05 | 37,100 | 34.00 | 34.35 | 33.40 | 34.30 | 00:00:00 | | 2008-12-08 | 73,300 | 34.34 | 35.79 | 34.34 | 35.70 | 00:00:00 | | 2008-12-09 | 47,600 | 35.79 | 36.05 | 34.68 | 36.00 | 00:00:00 | | 2008-12-10 | 95,600 | 36.20 | 36.32 | 35.41 | 35.80 | 00:00:00 | | 2008-12-11 | 69,000 | 36.00 | 36.19 | 35.26 | 35.60 | 00:00:00 | | 2008-12-12 | 42,200 | 36.00 | 36.50 | 34.66 | 35.95 | 00:00:00 | | 2008-12-15 | 45,800 | 35.08 | 35.82 | 34.96 | 35.35 | 00:00:00 | | 2008-12-16 | 49,400 | 35.11 | 36.67 | 35.11 | 36.00 | 00:00:00 | | 2008-12-17 | 98,600 | 35.97 | 36.10 | 35.31 | 35.80 | 00:00:00 | | 2008-12-18 | 61,300 | 35.45 | 36.98 | 35.30 | 36.40 | 00:00:00 | | 2008-12-19 | 34,100 | 36.28 | 37.17 | 35.60 | 36.51 | 00:00:00 | | 2008-12-22 | 33,000 | 36.51 | 37.00 | 35.08 | 36.60 | 00:00:00 | | 2008-12-23 | 50,700 | 36.17 | 37.12 | 35.80 | 35.80 | 00:00:00 | | 2008-12-26 | 28,400 | 35.85 | 35.87 | 35.32 | 35.40 | 00:00:00 | | 2008-12-29 | 29,800 | 35.34 | 36.57 | 35.30 | 35.89 | 00:00:00 | | 2008-12-30 | 82,300 | 35.51 | 37.58 | 34.90 | 34.90 | 00:00:00 | | 2009-01-02 | 24,100 | 34.40 | 36.00 | 34.40 | 35.89 | 00:00:00 | | 2009-01-05 | 64,100 | 36.70 | 36.70 | 35.62 | 36.00 | 00:00:00 | | 2009-01-06 | 83,000 | 36.37 | 36.39 | 35.75 | 36.00 | 00:00:00 | | 2009-01-07 | 292,300 | 35.74 | 35.78 | 34.68 | 34.81 | 00:00:00 | | 2009-01-08 | 46,900 | 35.38 | 35.94 | 34.86 | 35.80 | 00:00:00 | | 2009-01-09 | 27,100 | 35.10 | 35.85 | 34.58 | 35.37 | 00:00:00 | | 2009-01-12 | 52,500 | 34.80 | 35.66 | 34.43 | 34.50 | 00:00:00 | | 2009-01-13 | 47,700 | 34.50 | 35.67 | 34.50 | 35.50 | 00:00:00 | | 2009-01-14 | 30,600 | 35.04 | 35.50 | 34.23 | 34.64 | 00:00:00 | | 2009-01-15 | 27,700 | 34.31 | 35.30 | 34.27 | 35.30 | 00:00:00 | | 2009-01-16 | 65,400 | 34.50 | 35.45 | 34.50 | 34.69 | 00:00:00 | | 2009-01-19 | 50,800 | 35.26 | 35.34 | 34.36 | 34.90 | 00:00:00 | | 2009-01-20 | 94,000 | 34.32 | 34.32 | 33.11 | 33.15 | 00:00:00 | | 2009-01-21 | 88,600 | 33.20 | 34.21 | 33.20 | 34.05 | 00:00:00 | | 2009-01-22 | 55,800 | 33.78 | 34.19 | 33.11 | 34.00 | 00:00:00 | | 2009-01-23 | 32,700 | 33.15 | 34.09 | 32.66 | 33.79 | 00:00:00 | | 2009-01-26 | 31,600 | 33.80 | 34.29 | 33.01 | 33.95 | 00:00:00 | | 2009-01-27 | 30,700 | 34.30 | 34.30 | 33.00 | 33.80 | 00:00:00 | | 2009-01-28 | 588,400 | 34.20 | 34.72 | 33.49 | 33.50 | 00:00:00 | | 2009-01-29 | 23,100 | 33.23 | 34.45 | 33.00 | 33.78 | 00:00:00 | | 2009-01-30 | 55,400 | 33.31 | 34.29 | 32.71 | 33.99 | 00:00:00 | | 2009-02-02 | 30,500 | 33.01 | 33.36 | 32.54 | 32.60 | 00:00:00 | | 2009-02-03 | 33,200 | 32.25 | 33.75 | 31.90 | 33.75 | 00:00:00 | | 2009-02-04 | 85,100 | 33.31 | 33.33 | 32.30 | 32.60 | 00:00:00 | | 2009-02-05 | 51,400 | 33.15 | 33.50 | 32.51 | 33.50 | 00:00:00 | | 2009-02-06 | 36,100 | 33.21 | 33.25 | 32.51 | 32.75 | 00:00:00 | | 2009-02-09 | 60,700 | 32.99 | 33.38 | 32.81 | 33.19 | 00:00:00 | | 2009-02-10 | 118,300 | 32.81 | 33.77 | 32.34 | 32.41 | 00:00:00 | | 2009-02-11 | 42,600 | 32.51 | 33.49 | 32.31 | 33.15 | 00:00:00 | | 2009-02-12 | 52,900 | 32.89 | 32.89 | 32.35 | 32.69 | 00:00:00 | | 2009-02-13 | 19,100 | 33.02 | 33.30 | 32.60 | 33.20 | 00:00:00 | | 2009-02-16 | 27,800 | 33.20 | 33.20 | 32.41 | 32.60 | 00:00:00 | | 2009-02-17 | 38,400 | 32.60 | 32.91 | 32.25 | 32.91 | 00:00:00 | | 2009-02-18 | 103,000 | 32.32 | 32.99 | 31.98 | 32.99 | 00:00:00 | | 2009-02-19 | 40,000 | 32.99 | 32.99 | 32.15 | 32.15 | 00:00:00 | | 2009-02-20 | 35,800 | 32.38 | 33.04 | 32.13 | 32.90 | 00:00:00 | | 2009-02-25 | 40,800 | 32.24 | 32.96 | 31.76 | 32.17 | 00:00:00 | | 2009-02-26 | 68,200 | 32.17 | 32.46 | 31.59 | 31.90 | 00:00:00 | | 2009-02-27 | 55,000 | 31.00 | 32.97 | 31.00 | 32.45 | 00:00:00 | | 2009-03-02 | 65,500 | 31.70 | 32.39 | 31.01 | 32.00 | 00:00:00 | | 2009-03-03 | 63,300 | 31.41 | 32.05 | 31.30 | 31.30 | 00:00:00 | | 2009-03-04 | 288,300 | 32.19 | 32.37 | 31.25 | 31.65 | 00:00:00 | | 2009-03-05 | 19,900 | 31.10 | 31.96 | 31.10 | 31.40 | 00:00:00 | | 2009-03-06 | 51,600 | 31.16 | 32.29 | 31.16 | 31.84 | 00:00:00 | | 2009-03-09 | 41,800 | 31.30 | 31.89 | 31.15 | 31.19 | 00:00:00 | | 2009-03-10 | 50,600 | 31.75 | 32.20 | 31.37 | 32.20 | 00:00:00 | | 2009-03-11 | 34,400 | 32.52 | 32.78 | 31.49 | 31.56 | 00:00:00 | | 2009-03-12 | 16,200 | 31.34 | 32.10 | 31.34 | 32.10 | 00:00:00 | | 2009-03-13 | 52,600 | 31.51 | 32.01 | 31.46 | 31.91 | 00:00:00 | | 2009-03-16 | 53,100 | 32.00 | 32.53 | 31.45 | 31.45 | 00:00:00 | | 2009-03-17 | 43,700 | 31.99 | 31.99 | 31.29 | 31.78 | 00:00:00 | | 2009-03-18 | 107,000 | 31.46 | 32.49 | 31.46 | 32.00 | 00:00:00 | | 2009-03-19 | 44,200 | 32.47 | 32.90 | 31.77 | 32.48 | 00:00:00 | | 2009-03-20 | 32,400 | 32.07 | 32.46 | 31.69 | 31.72 | 00:00:00 | | 2009-03-23 | 33,000 | 31.73 | 32.29 | 31.73 | 32.29 | 00:00:00 | | 2009-03-24 | 33,200 | 31.75 | 32.24 | 31.45 | 31.69 | 00:00:00 | | 2009-03-25 | 675,100 | 31.51 | 32.49 | 31.51 | 31.70 | 00:00:00 | | 2009-03-26 | 47,100 | 32.08 | 32.70 | 31.94 | 31.94 | 00:00:00 | | 2009-03-27 | 34,500 | 31.70 | 32.60 | 31.70 | 32.50 | 00:00:00 | | 2009-03-30 | 23,200 | 31.97 | 32.53 | 31.49 | 31.58 | 00:00:00 | | 2009-03-31 | 52,000 | 31.70 | 32.05 | 31.31 | 31.31 | 00:00:00 | | 2009-04-01 | 273,800 | 30.80 | 31.99 | 30.61 | 31.80 | 00:00:00 | | 2009-04-02 | 41,400 | 32.10 | 32.70 | 31.98 | 32.20 | 00:00:00 | | 2009-04-03 | 29,700 | 32.61 | 32.79 | 31.53 | 31.71 | 00:00:00 | | 2009-04-06 | 67,200 | 32.00 | 32.00 | 31.52 | 31.99 | 00:00:00 | | 2009-04-07 | 59,500 | 31.56 | 32.56 | 31.56 | 32.35 | 00:00:00 | | 2009-04-08 | 50,000 | 32.99 | 32.99 | 32.00 | 32.00 | 00:00:00 | | 2009-04-09 | 192,000 | 32.96 | 32.99 | 31.86 | 32.00 | 00:00:00 | | 2009-04-13 | 57,000 | 31.90 | 32.14 | 31.74 | 31.91 | 00:00:00 | | 2009-04-14 | 85,400 | 31.75 | 31.95 | 31.41 | 31.59 | 00:00:00 | | 2009-04-15 | 77,900 | 31.60 | 31.90 | 31.42 | 31.65 | 00:00:00 | | 2009-04-16 | 56,800 | 32.03 | 32.47 | 31.80 | 32.00 | 00:00:00 | | 2009-04-17 | 29,300 | 32.03 | 32.03 | 31.61 | 31.61 | 00:00:00 | | 2009-04-20 | 68,700 | 31.57 | 31.87 | 31.12 | 31.32 | 00:00:00 | | 2009-04-22 | 62,300 | 31.32 | 31.99 | 31.32 | 31.75 | 00:00:00 | | 2009-04-23 | 156,400 | 31.81 | 31.91 | 31.51 | 31.80 | 00:00:00 | | 2009-04-24 | 84,400 | 32.29 | 32.50 | 31.73 | 32.30 | 00:00:00 | | 2009-04-27 | 106,500 | 32.30 | 33.22 | 32.21 | 33.10 | 00:00:00 | | 2009-04-28 | 109,600 | 31.30 | 31.79 | 31.03 | 31.69 | 00:00:00 | | 2009-04-29 | 76,300 | 31.87 | 31.99 | 31.47 | 31.90 | 00:00:00 | | 2009-04-30 | 87,400 | 31.62 | 31.75 | 31.36 | 31.45 | 00:00:00 | | 2009-05-04 | 240,800 | 31.88 | 32.34 | 31.60 | 31.90 | 00:00:00 | | 2009-05-05 | 43,600 | 31.52 | 31.98 | 31.31 | 31.93 | 00:00:00 | | 2009-05-06 | 67,300 | 31.71 | 32.46 | 31.71 | 32.01 | 00:00:00 | | 2009-05-07 | 19,600 | 31.83 | 32.47 | 31.45 | 31.63 | 00:00:00 | | 2009-05-08 | 33,200 | 32.25 | 32.53 | 31.75 | 32.53 | 00:00:00 | | 2009-05-11 | 32,700 | 31.98 | 32.73 | 31.83 | 32.73 | 00:00:00 | | 2009-05-12 | 67,100 | 32.65 | 32.65 | 31.75 | 32.02 | 00:00:00 | | 2009-05-13 | 75,700 | 31.67 | 32.48 | 31.63 | 32.03 | 00:00:00 | | 2009-05-14 | 50,700 | 32.24 | 32.55 | 32.05 | 32.34 | 00:00:00 | | 2009-05-15 | 24,300 | 32.11 | 32.44 | 32.02 | 32.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
