|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 56,800 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2001-05-22 | 108,300 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2001-05-23 | 35,100 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2001-05-24 | 112,900 | 0.48 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2001-05-25 | 93,800 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2001-05-28 | 52,600 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2001-05-29 | 59,900 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2001-05-30 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-05-31 | 129,100 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2001-06-01 | 59,400 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-06-04 | 65,400 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2001-06-05 | 101,700 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2001-06-06 | 205,800 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2001-06-07 | 136,800 | 0.47 | 0.50 | 0.46 | 0.49 | 00:00:00 | 2001-06-08 | 37,300 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2001-06-11 | 72,800 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2001-06-12 | 141,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2001-06-13 | 205,200 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2001-06-14 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2001-06-15 | 166,100 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2001-06-18 | 141,900 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2001-06-19 | 72,400 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2001-06-20 | 83,900 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2001-06-21 | 141,200 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | 2001-06-22 | 87,200 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2001-06-25 | 64,000 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2001-06-26 | 41,400 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-06-27 | 57,800 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2001-06-28 | 54,200 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2001-06-29 | 56,600 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2001-07-02 | 81,700 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2001-07-03 | 65,700 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2001-07-04 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-07-05 | 75,400 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-07-06 | 81,400 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-07-09 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-07-10 | 87,500 | 0.43 | 0.44 | 0.39 | 0.42 | 00:00:00 | 2001-07-11 | 214,400 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | 2001-07-12 | 65,400 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2001-07-13 | 46,200 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-07-16 | 22,600 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-07-17 | 91,500 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2001-07-18 | 192,800 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2001-07-19 | 34,200 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-07-20 | 86,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-07-23 | 29,200 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-07-24 | 61,400 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2001-07-25 | 91,600 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-07-26 | 42,400 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-07-27 | 24,300 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-07-30 | 39,600 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-07-31 | 96,600 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-08-01 | 289,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-08-02 | 35,500 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-08-03 | 42,900 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2001-08-06 | 88,700 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-08-07 | 168,700 | 0.44 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2001-08-08 | 106,800 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2001-08-09 | 199,200 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2001-08-10 | 142,000 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2001-08-13 | 79,600 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2001-08-14 | 89,300 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2001-08-15 | 206,700 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2001-08-16 | 115,800 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2001-08-17 | 54,700 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2001-08-20 | 50,600 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2001-08-21 | 130,700 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2001-08-22 | 122,000 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-08-23 | 63,100 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-08-24 | 81,700 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-08-27 | 53,800 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2001-08-28 | 152,400 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-08-29 | 115,900 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2001-08-30 | 35,400 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2001-08-31 | 94,500 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2001-09-03 | 84,800 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2001-09-04 | 215,900 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-09-05 | 77,200 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-09-06 | 83,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-09-07 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-09-10 | 36,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-09-11 | 11,200 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2001-09-12 | 124,600 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2001-09-13 | 33,900 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2001-09-14 | 115,700 | 0.39 | 0.39 | 0.33 | 0.36 | 00:00:00 | 2001-09-17 | 110,600 | 0.36 | 0.37 | 0.33 | 0.36 | 00:00:00 | 2001-09-18 | 99,400 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2001-09-19 | 60,800 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2001-09-20 | 36,400 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | 2001-09-21 | 83,900 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2001-09-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-09-25 | 43,300 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2001-09-26 | 409,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-09-27 | 409,500 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-09-28 | 56,700 | 0.37 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2001-10-01 | 57,300 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2001-10-02 | 61,800 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2001-10-03 | 130,900 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2001-10-04 | 77,600 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2001-10-05 | 25,800 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2001-10-08 | 30,800 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-10-09 | 63,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-10-10 | 237,700 | 0.33 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2001-10-11 | 39,700 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-10-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-10-15 | 71,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2001-10-16 | 65,000 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | 2001-10-17 | 134,800 | 0.38 | 0.39 | 0.35 | 0.35 | 00:00:00 | 2001-10-18 | 126,700 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2001-10-19 | 608,600 | 0.37 | 0.43 | 0.37 | 0.42 | 00:00:00 | 2001-10-22 | 327,000 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2001-10-23 | 627,600 | 0.48 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2001-10-24 | 265,400 | 0.47 | 0.48 | 0.43 | 0.43 | 00:00:00 | 2001-10-25 | 165,300 | 0.43 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2001-10-26 | 111,900 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2001-10-29 | 76,800 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2001-10-30 | 202,400 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-10-31 | 50,300 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | 2001-11-01 | 58,200 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2001-11-02 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-11-05 | 95,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|