TR4DER - CELESC -PNB [CLSC6.SA] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-05-15	24,300	32.11	32.44	32.02	32.02	00:00:00
2009-05-18	149,300	32.39	32.99	31.92	32.99	00:00:00
2009-05-19	60,300	32.75	33.19	32.43	33.00	00:00:00
2009-05-20	69,400	33.25	33.25	32.45	32.50	00:00:00
2009-05-21	67,100	32.44	32.57	32.08	32.47	00:00:00
2009-05-22	42,300	32.50	32.66	31.82	32.00	00:00:00
2009-05-25	41,500	32.20	32.69	32.20	32.20	00:00:00
2009-05-26	33,800	32.03	32.58	31.81	32.50	00:00:00
2009-05-27	31,100	32.75	32.99	31.88	32.32	00:00:00
2009-05-28	12,700	32.16	32.99	32.10	32.90	00:00:00
2009-05-29	31,900	33.00	33.00	32.40	32.95	00:00:00
2009-06-01	23,900	33.06	33.20	32.50	32.50	00:00:00
2009-06-02	111,800	32.51	33.17	32.51	33.10	00:00:00
2009-06-03	74,600	32.77	32.89	32.15	32.20	00:00:00
2009-06-04	17,800	32.40	32.75	32.20	32.75	00:00:00
2009-06-05	46,800	33.00	33.08	32.23	32.53	00:00:00
2009-06-08	68,900	32.32	33.10	32.27	33.10	00:00:00
2009-06-09	82,600	33.15	33.49	32.24	32.24	00:00:00
2009-06-10	56,200	32.85	33.09	32.28	32.80	00:00:00
2009-06-12	63,000	32.80	33.08	32.29	32.62	00:00:00
2009-06-15	72,500	32.36	32.68	31.81	32.59	00:00:00
2009-06-16	59,000	32.59	32.59	31.73	31.73	00:00:00
2009-06-17	61,400	31.72	32.82	31.45	32.82	00:00:00
2009-06-18	78,000	32.82	32.82	31.72	32.00	00:00:00
2009-06-19	80,300	31.90	32.97	31.90	32.75	00:00:00
2009-06-22	74,200	32.08	32.14	31.81	32.01	00:00:00
2009-06-23	45,300	32.01	32.25	31.83	32.22	00:00:00
2009-06-24	34,400	32.39	32.39	31.58	31.95	00:00:00
2009-06-25	117,700	31.66	33.41	31.66	33.41	00:00:00
2009-06-26	48,700	33.43	33.43	32.82	33.20	00:00:00
2009-06-29	35,400	33.28	33.28	32.33	32.80	00:00:00
2009-06-30	55,800	33.14	33.20	31.87	31.87	00:00:00
2009-07-01	71,500	31.93	33.39	31.87	33.01	00:00:00
2009-07-02	54,800	32.99	33.09	32.23	32.56	00:00:00
2009-07-03	26,100	32.77	33.33	32.50	33.12	00:00:00
2009-07-06	72,200	32.51	34.00	32.17	34.00	00:00:00
2009-07-07	196,300	33.41	33.99	32.74	33.06	00:00:00
2009-07-08	93,500	33.04	33.54	32.74	33.29	00:00:00
2009-07-10	52,300	33.10	33.10	32.33	32.70	00:00:00
2009-07-13	47,700	32.51	33.72	32.51	33.45	00:00:00
2009-07-14	21,600	33.15	33.50	32.53	32.67	00:00:00
2009-07-15	56,900	33.30	33.76	33.10	33.55	00:00:00
2009-07-16	32,100	33.00	33.89	32.80	33.60	00:00:00
2009-07-17	33,900	32.91	33.80	32.91	33.69	00:00:00
2009-07-20	734,700	34.00	34.00	33.26	33.75	00:00:00
2009-07-21	33,500	33.76	34.17	33.46	33.95	00:00:00
2009-07-22	21,800	33.99	34.25	33.65	34.00	00:00:00
2009-07-23	32,700	33.66	34.69	33.56	33.69	00:00:00
2009-07-24	60,900	33.71	34.30	33.42	34.30	00:00:00
2009-07-27	24,300	34.11	34.40	33.50	34.35	00:00:00
2009-07-28	48,400	34.07	34.14	33.55	33.90	00:00:00
2009-07-29	59,500	33.63	34.22	33.40	33.95	00:00:00
2009-07-30	51,800	34.08	34.39	33.61	34.36	00:00:00
2009-07-31	32,400	34.08	34.41	33.83	34.34	00:00:00
2009-08-03	27,200	34.30	34.69	33.76	34.69	00:00:00
2009-08-04	83,500	34.41	35.55	34.05	35.29	00:00:00
2009-08-05	42,800	35.05	35.05	34.28	34.69	00:00:00
2009-08-06	27,500	34.56	35.75	34.37	35.40	00:00:00
2009-08-07	52,500	35.11	36.05	35.11	35.50	00:00:00
2009-08-10	27,100	35.21	35.90	35.01	35.90	00:00:00
2009-08-11	63,200	35.61	35.61	34.35	34.92	00:00:00
2009-08-12	50,500	34.64	35.24	34.51	35.10	00:00:00
2009-08-13	28,600	34.90	35.21	34.50	34.50	00:00:00
2009-08-14	29,000	34.22	34.73	34.20	34.20	00:00:00
2009-08-17	102,000	34.30	34.45	33.80	34.15	00:00:00
2009-08-18	36,100	34.00	34.70	34.00	34.30	00:00:00
2009-08-19	25,600	34.02	34.31	33.81	34.30	00:00:00
2009-08-20	33,900	34.01	34.70	34.01	34.25	00:00:00
2009-08-21	50,100	34.00	34.70	34.00	34.69	00:00:00
2009-08-24	55,400	34.42	35.80	34.20	35.15	00:00:00
2009-08-25	35,800	35.11	35.70	34.82	34.86	00:00:00
2009-08-26	111,300	34.86	35.57	34.25	34.55	00:00:00
2009-08-27	96,500	34.60	35.29	34.45	35.10	00:00:00
2009-08-28	26,900	35.10	35.18	34.65	34.78	00:00:00
2009-08-31	51,300	34.89	34.90	34.03	34.31	00:00:00
2009-09-01	40,600	34.59	34.85	34.31	34.62	00:00:00
2009-09-02	56,800	34.34	34.61	33.65	33.89	00:00:00
2009-09-03	31,300	33.80	34.49	33.13	34.32	00:00:00
2009-09-04	19,100	34.23	34.89	33.91	34.31	00:00:00
2009-09-08	37,600	34.79	35.18	34.32	34.91	00:00:00
2009-09-09	101,600	35.18	35.18	34.30	34.80	00:00:00
2009-09-10	52,200	34.61	35.15	34.61	35.08	00:00:00
2009-09-11	23,900	34.91	35.00	34.72	35.00	00:00:00
2009-09-14	134,800	35.00	35.95	34.76	35.60	00:00:00
2009-09-15	28,900	35.20	35.60	34.86	34.86	00:00:00
2009-09-16	123,800	35.50	35.50	34.60	34.90	00:00:00
2009-09-17	51,100	34.95	35.10	34.72	34.95	00:00:00
2009-09-18	90,100	35.11	35.15	34.21	34.21	00:00:00
2009-09-21	82,000	34.22	34.85	34.13	34.72	00:00:00
2009-09-22	57,100	34.70	35.07	34.46	34.70	00:00:00
2009-09-23	74,600	34.51	34.86	34.40	34.40	00:00:00
2009-09-24	55,300	34.85	34.87	33.88	33.92	00:00:00
2009-09-25	25,300	33.54	34.27	33.54	34.23	00:00:00
2009-09-28	54,700	34.15	34.45	33.87	34.10	00:00:00
2009-09-29	37,800	34.04	34.34	33.97	34.05	00:00:00
2009-09-30	49,100	34.20	34.44	34.05	34.16	00:00:00
2009-10-01	46,500	34.00	34.23	33.60	34.00	00:00:00
2009-10-02	33,700	33.71	34.15	33.71	34.15	00:00:00
2009-10-05	43,700	34.01	34.40	34.01	34.40	00:00:00
2009-10-06	92,500	34.44	34.64	34.30	34.60	00:00:00
2009-10-07	39,400	34.45	34.70	33.99	34.70	00:00:00
2009-10-08	33,400	34.15	34.71	34.15	34.36	00:00:00
2009-10-09	75,100	34.55	34.90	34.53	34.81	00:00:00
2009-10-13	66,700	34.99	35.10	34.64	35.03	00:00:00
2009-10-14	109,900	34.76	35.30	34.50	35.00	00:00:00
2009-10-15	142,100	35.18	36.20	35.00	36.20	00:00:00
2009-10-16	102,600	35.60	36.70	35.22	36.43	00:00:00
2009-10-19	242,200	36.27	36.74	36.08	36.54	00:00:00
2009-10-20	84,400	35.80	36.00	35.43	35.80	00:00:00
2009-10-21	32,300	35.47	36.32	35.47	36.05	00:00:00
2009-10-22	63,600	35.71	36.79	35.71	36.02	00:00:00
2009-10-23	148,500	36.50	36.59	35.66	36.20	00:00:00
2009-10-26	56,900	36.26	36.62	35.46	35.85	00:00:00
2009-10-27	70,300	36.20	36.48	35.63	35.70	00:00:00
2009-10-28	90,500	36.05	36.05	34.83	35.11	00:00:00
2009-10-29	94,800	35.00	35.96	34.97	35.82	00:00:00
2009-10-30	51,900	35.88	36.30	35.00	35.59	00:00:00
2009-11-03	67,900	35.12	36.20	34.67	35.05	00:00:00
2009-11-04	45,300	35.12	36.05	34.91	35.82	00:00:00
2009-11-05	47,000	35.23	36.00	35.08	35.99	00:00:00
2009-11-06	66,900	35.90	35.94	35.14	35.90	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>