|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-03 | 3,900 | 42.00 | 42.00 | 41.82 | 41.82 | 00:00:00 | | 2011-05-04 | 15,200 | 41.72 | 42.60 | 41.72 | 42.43 | 00:00:00 | | 2011-05-05 | 78,500 | 42.37 | 42.49 | 42.25 | 42.49 | 00:00:00 | | 2011-05-06 | 12,300 | 42.50 | 43.50 | 42.07 | 43.50 | 00:00:00 | | 2011-05-09 | 26,100 | 43.50 | 43.50 | 41.78 | 42.15 | 00:00:00 | | 2011-05-10 | 1,100 | 42.15 | 42.50 | 42.10 | 42.11 | 00:00:00 | | 2011-05-11 | 10,900 | 42.00 | 43.39 | 41.81 | 41.81 | 00:00:00 | | 2011-05-12 | 5,100 | 42.09 | 42.45 | 41.55 | 42.05 | 00:00:00 | | 2011-05-13 | 7,200 | 42.55 | 42.55 | 40.26 | 41.01 | 00:00:00 | | 2011-05-16 | 5,500 | 41.21 | 41.81 | 41.21 | 41.69 | 00:00:00 | | 2011-05-17 | 12,500 | 41.70 | 42.37 | 41.70 | 42.00 | 00:00:00 | | 2011-05-18 | 5,700 | 42.16 | 42.75 | 42.14 | 42.75 | 00:00:00 | | 2011-05-19 | 29,100 | 41.88 | 43.82 | 41.88 | 43.72 | 00:00:00 | | 2011-05-20 | 11,900 | 43.89 | 43.95 | 42.89 | 43.01 | 00:00:00 | | 2011-05-23 | 1,900 | 42.35 | 42.43 | 42.22 | 42.22 | 00:00:00 | | 2011-05-24 | 6,500 | 42.33 | 42.35 | 42.00 | 42.00 | 00:00:00 | | 2011-05-25 | 9,800 | 42.00 | 42.00 | 41.90 | 41.90 | 00:00:00 | | 2011-05-26 | 14,300 | 41.70 | 41.80 | 40.71 | 40.71 | 00:00:00 | | 2011-05-27 | 13,900 | 40.80 | 42.31 | 40.80 | 42.00 | 00:00:00 | | 2011-05-30 | 8,200 | 41.60 | 41.70 | 41.00 | 41.00 | 00:00:00 | | 2011-05-31 | 6,700 | 41.50 | 42.30 | 41.49 | 42.15 | 00:00:00 | | 2011-06-01 | 8,700 | 41.70 | 42.30 | 40.81 | 40.81 | 00:00:00 | | 2011-06-02 | 4,300 | 40.51 | 40.57 | 40.09 | 40.31 | 00:00:00 | | 2011-06-03 | 8,300 | 40.10 | 41.14 | 40.10 | 40.90 | 00:00:00 | | 2011-06-06 | 1,200 | 40.94 | 41.89 | 40.40 | 41.89 | 00:00:00 | | 2011-06-07 | 1,600 | 40.81 | 42.00 | 40.80 | 41.02 | 00:00:00 | | 2011-06-08 | 2,600 | 41.35 | 41.46 | 40.86 | 40.95 | 00:00:00 | | 2011-06-09 | 8,300 | 40.96 | 41.84 | 40.96 | 41.69 | 00:00:00 | | 2011-06-10 | 10,900 | 40.91 | 41.88 | 40.91 | 41.25 | 00:00:00 | | 2011-06-13 | 18,300 | 40.71 | 40.71 | 39.75 | 39.75 | 00:00:00 | | 2011-06-14 | 700 | 40.01 | 40.11 | 39.74 | 39.74 | 00:00:00 | | 2011-06-15 | 9,100 | 39.84 | 40.28 | 39.12 | 39.30 | 00:00:00 | | 2011-06-16 | 3,800 | 39.60 | 40.68 | 39.60 | 39.90 | 00:00:00 | | 2011-06-17 | 24,400 | 39.50 | 40.71 | 39.32 | 39.80 | 00:00:00 | | 2011-06-20 | 13,400 | 40.47 | 40.63 | 40.15 | 40.15 | 00:00:00 | | 2011-06-21 | 500 | 40.51 | 40.85 | 40.11 | 40.85 | 00:00:00 | | 2011-06-22 | 3,300 | 40.25 | 41.14 | 40.25 | 40.50 | 00:00:00 | | 2011-06-24 | 14,200 | 40.89 | 41.00 | 40.89 | 41.00 | 00:00:00 | | 2011-06-27 | 5,000 | 39.98 | 41.00 | 39.97 | 41.00 | 00:00:00 | | 2011-06-28 | 7,800 | 40.24 | 41.00 | 40.24 | 41.00 | 00:00:00 | | 2011-06-29 | 0 | 40.10 | 40.99 | 40.10 | 40.10 | 00:00:00 | | 2011-06-30 | 55,300 | 40.10 | 41.00 | 40.10 | 40.92 | 00:00:00 | | 2011-07-01 | 3,000 | 41.00 | 41.00 | 41.00 | 41.00 | 00:00:00 | | 2011-07-04 | 2,100 | 40.75 | 40.75 | 39.91 | 40.30 | 00:00:00 | | 2011-07-05 | 40,900 | 40.99 | 41.12 | 40.99 | 41.00 | 00:00:00 | | 2011-07-06 | 2,100 | 40.60 | 41.00 | 40.47 | 41.00 | 00:00:00 | | 2011-07-07 | 12,100 | 40.89 | 41.00 | 40.57 | 40.89 | 00:00:00 | | 2011-07-08 | 600 | 40.41 | 40.44 | 40.30 | 40.44 | 00:00:00 | | 2011-07-11 | 16,400 | 40.00 | 40.10 | 40.00 | 40.10 | 00:00:00 | | 2011-07-12 | 16,900 | 40.02 | 40.15 | 40.00 | 40.00 | 00:00:00 | | 2011-07-13 | 1,800 | 40.10 | 40.49 | 40.10 | 40.44 | 00:00:00 | | 2011-07-14 | 0 | 39.97 | 40.50 | 39.97 | 39.97 | 00:00:00 | | 2011-07-15 | 28,900 | 40.64 | 40.64 | 39.50 | 39.50 | 00:00:00 | | 2011-07-18 | 1,600 | 39.80 | 39.80 | 39.00 | 39.00 | 00:00:00 | | 2011-07-19 | 21,100 | 39.50 | 39.50 | 38.65 | 38.65 | 00:00:00 | | 2011-07-20 | 6,200 | 38.66 | 39.15 | 38.52 | 38.52 | 00:00:00 | | 2011-07-21 | 600 | 39.10 | 39.11 | 38.55 | 38.55 | 00:00:00 | | 2011-07-22 | 4,600 | 38.55 | 39.40 | 38.55 | 39.16 | 00:00:00 | | 2011-07-25 | 2,200 | 39.19 | 40.09 | 39.14 | 40.09 | 00:00:00 | | 2011-07-26 | 1,000 | 39.99 | 39.99 | 39.70 | 39.98 | 00:00:00 | | 2011-07-27 | 1,400 | 39.85 | 39.90 | 39.01 | 39.01 | 00:00:00 | | 2011-07-28 | 2,000 | 40.00 | 40.01 | 39.70 | 39.70 | 00:00:00 | | 2011-07-29 | 9,300 | 40.35 | 40.37 | 39.26 | 39.75 | 00:00:00 | | 2011-08-01 | 15,200 | 39.49 | 39.86 | 39.11 | 39.80 | 00:00:00 | | 2011-08-02 | 23,600 | 39.60 | 40.00 | 39.60 | 40.00 | 00:00:00 | | 2011-08-03 | 21,700 | 39.40 | 39.87 | 39.40 | 39.50 | 00:00:00 | | 2011-08-04 | 21,800 | 38.75 | 38.75 | 37.50 | 37.50 | 00:00:00 | | 2011-08-05 | 6,300 | 37.50 | 37.99 | 37.00 | 37.00 | 00:00:00 | | 2011-08-08 | 24,700 | 36.50 | 36.50 | 34.49 | 34.49 | 00:00:00 | | 2011-08-09 | 10,700 | 37.49 | 37.49 | 34.02 | 34.22 | 00:00:00 | | 2011-08-10 | 9,200 | 35.00 | 36.20 | 34.50 | 35.99 | 00:00:00 | | 2011-08-11 | 4,000 | 35.60 | 36.96 | 35.60 | 36.49 | 00:00:00 | | 2011-08-12 | 7,000 | 36.50 | 37.80 | 36.49 | 37.30 | 00:00:00 | | 2011-08-15 | 4,900 | 38.00 | 39.00 | 38.00 | 38.00 | 00:00:00 | | 2011-08-16 | 10,500 | 38.01 | 38.90 | 37.00 | 38.90 | 00:00:00 | | 2011-08-17 | 1,200 | 38.89 | 38.89 | 38.20 | 38.52 | 00:00:00 | | 2011-08-18 | 5,800 | 37.77 | 37.87 | 36.50 | 37.83 | 00:00:00 | | 2011-08-19 | 0 | 36.79 | 38.98 | 36.79 | 36.79 | 00:00:00 | | 2011-08-22 | 14,300 | 36.83 | 38.60 | 36.83 | 38.54 | 00:00:00 | | 2011-08-23 | 100 | 37.78 | 37.78 | 37.78 | 37.78 | 00:00:00 | | 2011-08-24 | 300 | 38.45 | 38.45 | 38.45 | 38.45 | 00:00:00 | | 2011-08-25 | 16,400 | 38.06 | 38.06 | 37.01 | 37.01 | 00:00:00 | | 2011-08-26 | 1,500 | 37.05 | 37.07 | 36.83 | 36.83 | 00:00:00 | | 2011-08-29 | 200 | 37.88 | 37.89 | 37.88 | 37.89 | 00:00:00 | | 2011-08-30 | 500 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | | 2011-08-31 | 14,800 | 38.13 | 38.49 | 38.13 | 38.39 | 00:00:00 | | 2011-09-01 | 5,400 | 39.48 | 39.48 | 38.11 | 38.25 | 00:00:00 | | 2011-09-02 | 6,800 | 38.00 | 38.00 | 37.50 | 37.71 | 00:00:00 | | 2011-09-05 | 200 | 36.92 | 36.92 | 36.91 | 36.91 | 00:00:00 | | 2011-09-06 | 4,600 | 37.01 | 37.99 | 36.91 | 37.87 | 00:00:00 | | 2011-09-08 | 10,000 | 37.11 | 37.53 | 37.00 | 37.01 | 00:00:00 | | 2011-09-09 | 17,600 | 37.10 | 37.20 | 36.90 | 36.91 | 00:00:00 | | 2011-09-12 | 7,800 | 37.20 | 37.50 | 36.90 | 37.00 | 00:00:00 | | 2011-09-13 | 6,500 | 36.83 | 37.50 | 36.82 | 37.50 | 00:00:00 | | 2011-09-14 | 13,800 | 37.48 | 37.80 | 36.72 | 37.16 | 00:00:00 | | 2011-09-15 | 1,700 | 37.38 | 37.59 | 37.18 | 37.59 | 00:00:00 | | 2011-09-16 | 31,200 | 37.75 | 37.75 | 36.34 | 37.00 | 00:00:00 | | 2011-09-19 | 4,400 | 37.76 | 37.76 | 36.86 | 36.94 | 00:00:00 | | 2011-09-20 | 8,200 | 37.19 | 37.90 | 37.02 | 37.02 | 00:00:00 | | 2011-09-21 | 11,800 | 37.19 | 38.00 | 37.19 | 37.43 | 00:00:00 | | 2011-09-22 | 6,400 | 36.90 | 37.00 | 35.55 | 35.55 | 00:00:00 | | 2011-09-23 | 4,500 | 35.49 | 35.89 | 35.49 | 35.50 | 00:00:00 | | 2011-09-26 | 5,900 | 35.80 | 36.50 | 35.70 | 35.70 | 00:00:00 | | 2011-09-27 | 4,400 | 36.19 | 36.20 | 36.00 | 36.09 | 00:00:00 | | 2011-09-28 | 2,600 | 35.98 | 35.98 | 35.85 | 35.85 | 00:00:00 | | 2011-09-29 | 200 | 36.10 | 36.10 | 35.99 | 35.99 | 00:00:00 | | 2011-09-30 | 3,700 | 35.86 | 36.90 | 35.85 | 36.90 | 00:00:00 | | 2011-10-03 | 16,200 | 36.97 | 37.00 | 35.50 | 35.50 | 00:00:00 | | 2011-10-04 | 16,100 | 35.10 | 35.10 | 32.95 | 34.00 | 00:00:00 | | 2011-10-05 | 7,100 | 34.39 | 35.20 | 34.20 | 34.56 | 00:00:00 | | 2011-10-06 | 32,100 | 34.45 | 34.65 | 34.00 | 34.41 | 00:00:00 | | 2011-10-07 | 7,300 | 34.80 | 34.82 | 34.63 | 34.63 | 00:00:00 | | 2011-10-10 | 0 | 34.52 | 34.89 | 34.52 | 34.52 | 00:00:00 | | 2011-10-11 | 3,100 | 34.79 | 35.00 | 34.79 | 35.00 | 00:00:00 | | 2011-10-13 | 100 | 35.30 | 35.30 | 35.30 | 35.30 | 00:00:00 | | 2011-10-14 | 100 | 35.50 | 35.50 | 35.50 | 35.50 | 00:00:00 | | 2011-10-17 | 2,300 | 35.78 | 35.78 | 34.72 | 34.72 | 00:00:00 | | 2011-10-18 | 4,400 | 34.81 | 35.00 | 34.71 | 35.00 | 00:00:00 | | 2011-10-19 | 3,000 | 35.03 | 35.44 | 35.00 | 35.19 | 00:00:00 | | 2011-10-20 | 10,800 | 35.00 | 35.10 | 34.70 | 34.76 | 00:00:00 | | 2011-10-21 | 8,900 | 35.00 | 35.30 | 35.00 | 35.30 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
