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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-12	12,900	34.45	34.47	34.21	34.21	00:00:00
2010-05-13	5,800	34.70	34.71	34.25	34.60	00:00:00
2010-05-14	10,800	34.26	34.69	33.56	34.69	00:00:00
2010-05-17	58,900	35.00	35.10	34.62	34.90	00:00:00
2010-05-18	8,300	35.10	35.10	34.01	34.01	00:00:00
2010-05-19	27,600	34.01	34.01	33.70	33.71	00:00:00
2010-05-20	29,800	33.50	33.50	32.40	33.00	00:00:00
2010-05-21	15,900	33.50	33.95	32.30	32.99	00:00:00
2010-05-24	9,500	32.75	32.77	32.40	32.50	00:00:00
2010-05-25	111,100	32.44	32.50	32.00	32.50	00:00:00
2010-05-26	30,700	32.55	34.50	32.40	34.50	00:00:00
2010-05-27	18,800	33.53	33.75	33.28	33.30	00:00:00
2010-05-31	5,300	33.70	34.00	33.64	33.90	00:00:00
2010-06-01	5,200	33.90	34.00	33.00	33.00	00:00:00
2010-06-02	13,100	33.60	33.95	33.20	33.60	00:00:00
2010-06-04	67,300	33.36	33.70	32.72	33.50	00:00:00
2010-06-07	1,600	33.20	33.20	32.70	32.70	00:00:00
2010-06-08	10,000	33.33	33.50	33.22	33.49	00:00:00
2010-06-09	43,900	33.48	33.49	33.43	33.44	00:00:00
2010-06-10	12,100	33.44	33.45	33.09	33.09	00:00:00
2010-06-11	22,200	33.50	33.90	33.01	33.90	00:00:00
2010-06-14	31,800	33.90	33.90	33.09	33.39	00:00:00
2010-06-15	29,500	33.50	34.29	33.50	34.20	00:00:00
2010-06-16	1,300	33.35	34.20	33.35	34.20	00:00:00
2010-06-17	2,400	34.20	34.30	34.10	34.17	00:00:00
2010-06-18	189,800	34.19	34.40	34.12	34.40	00:00:00
2010-06-21	3,600	34.17	34.49	34.11	34.49	00:00:00
2010-06-22	500	34.49	34.49	34.25	34.49	00:00:00
2010-06-23	5,300	34.40	34.56	34.20	34.30	00:00:00
2010-06-24	28,700	34.00	34.00	33.70	33.70	00:00:00
2010-06-25	31,300	34.17	34.50	34.00	34.40	00:00:00
2010-06-28	12,300	34.35	34.40	34.00	34.40	00:00:00
2010-06-29	80,900	34.30	34.30	33.66	33.66	00:00:00
2010-06-30	35,600	33.66	34.25	33.60	34.25	00:00:00
2010-07-01	23,000	33.84	33.85	33.62	33.80	00:00:00
2010-07-02	3,300	33.80	34.00	33.71	33.71	00:00:00
2010-07-05	12,900	34.00	34.00	33.80	33.80	00:00:00
2010-07-06	12,000	33.79	34.00	33.78	34.00	00:00:00
2010-07-07	22,400	34.20	34.20	34.00	34.00	00:00:00
2010-07-08	3,800	34.01	34.01	33.83	33.85	00:00:00
2010-07-12	24,700	33.65	34.19	33.65	33.85	00:00:00
2010-07-13	8,200	33.89	33.98	33.60	33.98	00:00:00
2010-07-14	12,200	33.96	33.96	33.23	33.89	00:00:00
2010-07-15	8,200	33.45	33.80	33.35	33.80	00:00:00
2010-07-16	5,400	33.88	34.00	33.76	34.00	00:00:00
2010-07-19	7,400	33.96	34.40	33.86	34.00	00:00:00
2010-07-20	7,300	34.20	34.20	33.82	33.82	00:00:00
2010-07-21	12,000	33.90	34.15	33.81	34.15	00:00:00
2010-07-22	19,000	34.00	34.00	33.81	33.81	00:00:00
2010-07-23	6,800	33.85	33.85	33.65	33.65	00:00:00
2010-07-26	11,400	33.98	34.11	33.66	34.10	00:00:00
2010-07-27	4,100	34.03	34.04	33.70	33.85	00:00:00
2010-07-28	2,100	33.80	33.98	33.80	33.98	00:00:00
2010-07-29	5,500	34.00	34.04	33.97	34.04	00:00:00
2010-07-30	11,700	34.14	34.14	33.90	34.08	00:00:00
2010-08-02	52,600	34.12	34.15	33.81	34.15	00:00:00
2010-08-03	8,000	34.00	34.15	34.00	34.10	00:00:00
2010-08-04	51,400	34.14	34.20	34.13	34.18	00:00:00
2010-08-05	10,700	34.19	34.20	34.18	34.20	00:00:00
2010-08-06	2,900	34.19	34.20	33.99	34.00	00:00:00
2010-08-09	1,400	33.99	34.10	33.99	34.10	00:00:00
2010-08-10	3,100	33.91	34.10	33.91	34.01	00:00:00
2010-08-11	39,000	34.00	34.15	33.90	34.05	00:00:00
2010-08-12	13,200	34.10	34.30	34.09	34.15	00:00:00
2010-08-13	8,300	34.27	34.35	34.27	34.35	00:00:00
2010-08-16	34,900	34.48	35.25	34.48	35.25	00:00:00
2010-08-17	16,000	35.25	35.50	34.95	34.95	00:00:00
2010-08-18	14,900	35.20	35.29	34.61	34.61	00:00:00
2010-08-19	3,500	34.95	35.00	34.65	35.00	00:00:00
2010-08-20	4,100	35.10	35.10	34.80	34.80	00:00:00
2010-08-23	3,600	35.00	35.00	34.60	34.79	00:00:00
2010-08-24	7,900	34.75	34.75	34.30	34.31	00:00:00
2010-08-25	24,900	34.55	35.09	34.37	35.09	00:00:00
2010-08-26	51,000	34.69	35.29	34.55	34.85	00:00:00
2010-08-27	14,600	34.85	35.10	34.64	34.93	00:00:00
2010-08-30	17,900	34.31	35.65	34.31	34.77	00:00:00
2010-08-31	20,200	35.25	35.25	34.15	34.15	00:00:00
2010-09-01	6,100	34.70	35.04	34.61	34.61	00:00:00
2010-09-02	11,000	35.00	35.15	35.00	35.15	00:00:00
2010-09-03	12,800	35.25	35.25	35.18	35.25	00:00:00
2010-09-06	15,200	35.20	35.35	34.58	35.35	00:00:00
2010-09-08	13,700	34.55	35.35	34.52	35.35	00:00:00
2010-09-09	33,100	35.27	35.35	34.57	35.35	00:00:00
2010-09-10	40,700	34.51	35.25	34.51	35.25	00:00:00
2010-09-13	14,400	35.22	35.61	34.99	35.55	00:00:00
2010-09-14	3,700	34.84	35.50	34.84	35.04	00:00:00
2010-09-15	2,900	35.37	35.55	35.34	35.55	00:00:00
2010-09-16	16,800	35.64	35.78	35.10	35.12	00:00:00
2010-09-17	36,600	35.11	35.89	35.01	35.50	00:00:00
2010-09-20	7,400	35.54	35.55	35.29	35.55	00:00:00
2010-09-21	12,700	35.57	35.60	35.27	35.60	00:00:00
2010-09-22	7,800	35.14	35.29	34.95	34.95	00:00:00
2010-09-23	6,100	34.93	35.20	34.92	34.96	00:00:00
2010-09-24	13,300	35.05	35.55	34.82	35.55	00:00:00
2010-09-27	8,500	35.09	35.49	34.90	34.90	00:00:00
2010-09-28	4,000	34.82	34.91	34.80	34.90	00:00:00
2010-09-29	8,200	35.19	35.25	34.87	35.00	00:00:00
2010-09-30	10,200	34.91	35.20	34.58	35.15	00:00:00
2010-10-01	15,400	35.13	35.16	34.35	35.00	00:00:00
2010-10-04	15,800	35.00	35.10	34.80	35.08	00:00:00
2010-10-05	26,600	35.11	35.20	34.98	35.15	00:00:00
2010-10-06	9,300	34.90	35.09	34.81	35.00	00:00:00
2010-10-07	5,300	34.81	35.10	34.81	35.04	00:00:00
2010-10-08	200	35.07	35.10	35.07	35.10	00:00:00
2010-10-11	16,300	34.60	35.10	34.60	35.00	00:00:00
2010-10-13	5,800	34.83	35.10	34.83	35.05	00:00:00
2010-10-14	23,200	35.04	35.04	34.63	34.99	00:00:00
2010-10-15	7,000	35.09	35.09	34.85	34.99	00:00:00
2010-10-18	4,000	34.99	35.09	34.81	34.85	00:00:00
2010-10-19	5,300	34.85	34.97	34.69	34.70	00:00:00
2010-10-20	18,300	34.57	34.63	34.21	34.61	00:00:00
2010-10-21	1,400	34.78	34.85	34.78	34.85	00:00:00
2010-10-22	200	34.68	34.68	34.68	34.68	00:00:00
2010-10-25	8,600	34.51	34.87	34.51	34.85	00:00:00
2010-10-26	15,600	34.90	35.04	34.74	34.95	00:00:00
2010-10-27	2,700	34.91	34.92	34.61	34.61	00:00:00
2010-10-28	7,300	34.60	34.92	34.53	34.80	00:00:00
2010-10-29	10,600	34.95	35.00	34.80	34.95	00:00:00
2010-11-01	21,800	34.61	34.89	34.59	34.80	00:00:00
2010-11-03	2,700	34.76	34.76	34.65	34.65	00:00:00
2010-11-04	16,400	34.60	35.00	34.60	35.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>