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
2010-11-04	16,400	34.60	35.00	34.60	35.00	00:00:00
2010-11-05	8,100	34.82	35.05	34.81	35.05	00:00:00
2010-11-08	27,400	35.09	35.09	34.67	34.90	00:00:00
2010-11-09	4,700	34.71	35.10	34.71	35.04	00:00:00
2010-11-10	1,300	34.62	34.83	34.62	34.66	00:00:00
2010-11-11	3,600	34.88	34.95	34.87	34.95	00:00:00
2010-11-12	17,800	34.67	34.93	34.62	34.66	00:00:00
2010-11-16	8,000	34.71	34.94	34.65	34.70	00:00:00
2010-11-17	7,000	34.92	35.09	34.71	34.71	00:00:00
2010-11-18	8,100	35.09	35.10	34.86	35.00	00:00:00
2010-11-19	8,900	34.85	35.00	34.78	34.89	00:00:00
2010-11-22	14,200	34.80	34.90	34.62	34.70	00:00:00
2010-11-23	50,300	34.61	34.61	33.65	33.65	00:00:00
2010-11-24	21,200	34.00	34.50	34.00	34.50	00:00:00
2010-11-25	6,000	34.60	34.60	34.21	34.21	00:00:00
2010-11-26	400	34.19	34.50	34.19	34.50	00:00:00
2010-11-29	1,200	34.50	34.50	34.25	34.25	00:00:00
2010-11-30	27,600	34.13	34.50	34.11	34.45	00:00:00
2010-12-01	82,400	34.50	34.50	34.00	34.00	00:00:00
2010-12-02	58,300	34.45	35.10	34.45	35.09	00:00:00
2010-12-03	300	35.09	35.09	35.00	35.00	00:00:00
2010-12-06	22,600	35.09	35.10	34.66	34.66	00:00:00
2010-12-07	9,400	34.87	35.02	34.59	34.98	00:00:00
2010-12-08	104,400	35.49	35.49	34.52	34.66	00:00:00
2010-12-09	12,600	34.68	34.75	34.30	34.30	00:00:00
2010-12-10	3,700	34.15	34.37	34.15	34.36	00:00:00
2010-12-13	26,000	34.90	36.29	34.80	35.90	00:00:00
2010-12-14	24,300	35.84	35.84	35.21	35.21	00:00:00
2010-12-15	13,500	35.50	35.83	35.10	35.80	00:00:00
2010-12-16	16,400	35.49	35.65	35.12	35.35	00:00:00
2010-12-17	81,000	35.65	36.80	35.65	36.80	00:00:00
2010-12-20	105,400	37.24	38.75	37.00	38.30	00:00:00
2010-12-21	72,300	38.85	38.85	38.01	38.01	00:00:00
2010-12-22	71,700	38.10	39.47	38.10	39.13	00:00:00
2010-12-23	37,200	39.15	39.45	38.75	39.25	00:00:00
2010-12-27	22,000	39.34	39.43	39.00	39.40	00:00:00
2010-12-28	41,200	39.39	39.89	39.39	39.85	00:00:00
2010-12-29	9,100	39.69	39.89	39.50	39.89	00:00:00
2010-12-30	58,900	39.89	40.00	39.87	40.00	00:00:00
2011-01-03	18,900	38.00	39.00	36.02	38.70	00:00:00
2011-01-04	16,200	38.88	38.89	38.00	38.80	00:00:00
2011-01-05	31,900	38.84	38.87	38.55	38.85	00:00:00
2011-01-06	1,100	38.50	38.75	38.50	38.75	00:00:00
2011-01-07	14,700	38.29	38.50	37.95	38.35	00:00:00
2011-01-10	14,100	38.10	38.50	37.55	38.50	00:00:00
2011-01-11	25,600	38.50	38.50	37.77	38.40	00:00:00
2011-01-12	7,400	38.50	38.50	38.00	38.50	00:00:00
2011-01-13	0	37.68	38.40	37.68	37.68	00:00:00
2011-01-14	496,600	37.60	38.74	37.60	38.74	00:00:00
2011-01-17	8,000	38.59	38.85	37.80	38.85	00:00:00
2011-01-18	9,300	38.77	39.10	38.70	39.10	00:00:00
2011-01-19	22,700	38.43	39.05	38.43	39.05	00:00:00
2011-01-20	8,800	38.96	39.05	38.96	39.05	00:00:00
2011-01-21	2,700	39.05	39.10	39.00	39.10	00:00:00
2011-01-24	6,000	39.10	39.10	38.10	38.10	00:00:00
2011-01-26	24,700	38.98	39.49	38.51	39.43	00:00:00
2011-01-27	24,900	39.41	39.42	39.10	39.40	00:00:00
2011-01-28	50,000	39.40	39.50	38.70	38.70	00:00:00
2011-01-31	14,300	39.05	39.10	38.40	39.00	00:00:00
2011-02-01	21,600	39.21	39.39	38.37	39.39	00:00:00
2011-02-02	6,100	39.10	39.30	38.61	38.61	00:00:00
2011-02-03	129,000	38.00	39.25	38.00	38.60	00:00:00
2011-02-04	17,600	39.20	39.20	38.75	38.75	00:00:00
2011-02-07	15,900	39.17	39.46	39.17	39.26	00:00:00
2011-02-08	62,600	39.50	40.76	39.50	40.59	00:00:00
2011-02-09	52,700	40.50	41.30	40.49	40.50	00:00:00
2011-02-10	23,800	41.00	41.46	39.70	41.30	00:00:00
2011-02-11	3,300	40.53	41.29	40.47	40.70	00:00:00
2011-02-14	4,000	40.99	41.25	40.70	40.70	00:00:00
2011-02-15	200	41.00	41.00	41.00	41.00	00:00:00
2011-02-16	4,600	40.50	41.00	40.40	41.00	00:00:00
2011-02-17	5,800	41.00	41.00	40.40	40.55	00:00:00
2011-02-18	1,700	40.70	41.00	40.70	41.00	00:00:00
2011-02-21	1,500	41.00	41.45	41.00	41.45	00:00:00
2011-02-22	5,600	41.01	41.55	41.00	41.19	00:00:00
2011-02-23	14,400	41.19	41.20	40.18	40.93	00:00:00
2011-02-24	300	41.76	41.76	41.69	41.69	00:00:00
2011-02-25	6,800	40.90	41.26	40.75	41.00	00:00:00
2011-02-28	49,000	40.70	41.10	40.59	40.89	00:00:00
2011-03-01	12,200	40.80	41.40	40.80	41.15	00:00:00
2011-03-02	7,900	41.15	41.71	40.75	40.75	00:00:00
2011-03-03	2,300	40.76	41.50	40.76	41.50	00:00:00
2011-03-04	600	41.05	41.48	41.05	41.48	00:00:00
2011-03-09	1,100	41.49	41.50	41.10	41.30	00:00:00
2011-03-10	8,100	40.71	41.29	40.54	40.56	00:00:00
2011-03-11	15,900	40.52	41.79	40.44	41.00	00:00:00
2011-03-14	6,800	41.00	41.30	40.42	41.00	00:00:00
2011-03-15	11,900	40.40	40.90	40.30	40.31	00:00:00
2011-03-16	6,100	40.31	40.31	39.71	39.75	00:00:00
2011-03-17	3,700	39.99	40.59	39.68	39.88	00:00:00
2011-03-18	50,300	39.60	40.25	38.83	38.83	00:00:00
2011-03-21	5,800	38.51	39.88	38.51	38.81	00:00:00
2011-03-22	1,700	39.18	39.50	39.17	39.30	00:00:00
2011-03-23	1,000	39.10	39.71	39.10	39.71	00:00:00
2011-03-24	1,700	39.90	40.27	39.40	39.40	00:00:00
2011-03-25	1,200	39.61	40.30	39.61	40.30	00:00:00
2011-03-28	700	40.20	40.20	40.00	40.00	00:00:00
2011-03-29	7,700	40.38	41.09	40.30	41.00	00:00:00
2011-03-30	3,900	41.50	41.69	41.10	41.53	00:00:00
2011-03-31	22,200	40.50	45.00	40.50	43.01	00:00:00
2011-04-01	16,300	44.55	44.55	43.01	43.30	00:00:00
2011-04-04	15,000	44.09	44.10	43.51	43.65	00:00:00
2011-04-05	8,800	43.90	44.34	43.60	43.90	00:00:00
2011-04-06	23,500	43.30	44.15	43.30	43.57	00:00:00
2011-04-07	7,400	43.06	43.60	43.06	43.30	00:00:00
2011-04-08	19,300	43.31	43.31	43.00	43.00	00:00:00
2011-04-11	1,400	43.10	43.10	42.00	42.00	00:00:00
2011-04-12	2,600	41.90	42.18	41.74	42.00	00:00:00
2011-04-13	5,700	41.82	42.99	41.82	41.91	00:00:00
2011-04-14	2,200	42.01	42.73	42.00	42.70	00:00:00
2011-04-15	1,900	42.00	42.69	41.72	42.69	00:00:00
2011-04-18	1,000	42.22	42.40	41.78	41.78	00:00:00
2011-04-19	1,200	41.70	42.21	41.70	42.21	00:00:00
2011-04-20	8,000	42.30	42.30	41.50	41.50	00:00:00
2011-04-25	5,300	42.23	42.29	41.90	42.29	00:00:00
2011-04-26	5,800	42.29	42.30	41.70	41.70	00:00:00
2011-04-27	5,300	42.00	42.38	42.00	42.34	00:00:00
2011-04-28	4,300	42.33	42.33	41.71	41.82	00:00:00
2011-04-29	8,700	41.84	42.38	41.80	42.29	00:00:00
2011-05-02	1,100	42.26	42.26	41.79	42.00	00:00:00
2011-05-03	3,900	42.00	42.00	41.82	41.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>