|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 95,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2001-11-06 | 116,600 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2001-11-07 | 138,000 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2001-11-08 | 86,600 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-11-09 | 36,400 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2001-11-12 | 95,500 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2001-11-13 | 158,100 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-11-14 | 74,800 | 0.47 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2001-11-15 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-11-16 | 33,500 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2001-11-19 | 97,700 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2001-11-20 | 76,500 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2001-11-21 | 73,600 | 0.47 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2001-11-22 | 122,300 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2001-11-23 | 156,600 | 0.51 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2001-11-26 | 307,700 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2001-11-27 | 70,600 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2001-11-28 | 215,800 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2001-11-29 | 61,400 | 0.48 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2001-11-30 | 34,900 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-12-03 | 65,300 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2001-12-04 | 140,400 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2001-12-05 | 260,300 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2001-12-06 | 101,700 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2001-12-07 | 39,500 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2001-12-10 | 99,900 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2001-12-11 | 63,400 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2001-12-12 | 391,100 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2001-12-13 | 135,900 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2001-12-14 | 71,700 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2001-12-17 | 102,100 | 0.44 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2001-12-18 | 219,800 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2001-12-19 | 231,500 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2001-12-20 | 70,500 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2001-12-21 | 64,600 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2001-12-24 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-12-25 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-12-26 | 63,900 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2001-12-27 | 150,400 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2001-12-28 | 80,100 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2001-12-31 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-01-01 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-01-02 | 44,300 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2002-01-03 | 61,200 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2002-01-04 | 126,900 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2002-01-07 | 49,200 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2002-01-08 | 57,200 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2002-01-09 | 190,300 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2002-01-10 | 146,700 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2002-01-11 | 56,900 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2002-01-14 | 136,400 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2002-01-15 | 198,900 | 0.48 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2002-01-16 | 692,900 | 0.48 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2002-01-17 | 472,100 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2002-01-18 | 230,100 | 0.53 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2002-01-21 | 188,500 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2002-01-22 | 174,800 | 0.57 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2002-01-23 | 77,300 | 0.54 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2002-01-24 | 43,300 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2002-01-25 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2002-01-28 | 84,400 | 0.52 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2002-01-29 | 95,300 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2002-01-30 | 171,700 | 0.49 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2002-01-31 | 197,500 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2002-02-01 | 35,800 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-02-04 | 42,200 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2002-02-05 | 150,000 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2002-02-06 | 86,600 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-02-07 | 19,300 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-02-08 | 44,200 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2002-02-11 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-02-12 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-02-13 | 206,600 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2002-02-14 | 71,800 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-02-15 | 67,700 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-02-18 | 35,700 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2002-02-19 | 263,100 | 0.50 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2002-02-20 | 536,900 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2002-02-21 | 243,200 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-02-22 | 165,600 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-02-25 | 167,900 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-02-26 | 79,800 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2002-02-27 | 102,000 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-02-28 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-03-01 | 80,300 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2002-03-04 | 211,800 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2002-03-05 | 131,900 | 0.59 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2002-03-06 | 225,700 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2002-03-07 | 131,700 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2002-03-08 | 62,000 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-03-11 | 94,700 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-03-12 | 251,900 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-03-13 | 49,800 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-03-14 | 161,100 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-03-15 | 169,900 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-03-18 | 39,200 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2002-03-19 | 67,700 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-03-20 | 65,600 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-03-21 | 73,200 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2002-03-22 | 194,500 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2002-03-25 | 96,200 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-03-26 | 211,800 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-03-27 | 25,100 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-03-28 | 82,600 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2002-03-29 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-04-01 | 87,600 | 0.56 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-04-02 | 75,200 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-04-03 | 75,500 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2002-04-04 | 46,700 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2002-04-05 | 30,700 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2002-04-08 | 16,500 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2002-04-09 | 6,900 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2002-04-10 | 92,300 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-04-11 | 103,900 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2002-04-12 | 100,600 | 0.56 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2002-04-15 | 104,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2002-04-16 | 32,900 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2002-04-17 | 200,600 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2002-04-18 | 123,900 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2002-04-19 | 70,400 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-04-22 | 87,700 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
