|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 87,700 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2002-04-23 | 86,100 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2002-04-24 | 70,800 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2002-04-25 | 681,200 | 0.55 | 0.62 | 0.53 | 0.60 | 00:00:00 | | 2002-04-26 | 245,300 | 0.59 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2002-04-29 | 176,000 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2002-04-30 | 136,400 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2002-05-01 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2002-05-02 | 137,500 | 0.56 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2002-05-03 | 123,000 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2002-05-06 | 72,700 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2002-05-07 | 160,500 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2002-05-08 | 194,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2002-05-09 | 118,600 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-05-10 | 143,500 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2002-05-13 | 27,100 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2002-05-14 | 51,400 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-05-15 | 80,100 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2002-05-16 | 154,100 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2002-05-17 | 115,800 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2002-05-20 | 54,200 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-05-21 | 45,700 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2002-05-22 | 285,200 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2002-05-23 | 53,500 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2002-05-24 | 135,200 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-05-27 | 80,200 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-05-28 | 66,300 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2002-05-29 | 200,600 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2002-05-30 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2002-05-31 | 31,900 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2002-06-03 | 29,300 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2002-06-04 | 12,300 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2002-06-05 | 75,200 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-06-06 | 77,300 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2002-06-07 | 113,900 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2002-06-10 | 88,900 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2002-06-11 | 136,600 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2002-06-12 | 201,400 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2002-06-13 | 71,100 | 0.52 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2002-06-14 | 43,300 | 0.52 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2002-06-17 | 44,700 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2002-06-18 | 58,100 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2002-06-19 | 415,500 | 0.56 | 0.56 | 0.51 | 0.53 | 00:00:00 | | 2002-06-20 | 461,200 | 0.55 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2002-06-21 | 394,300 | 0.55 | 0.57 | 0.52 | 0.56 | 00:00:00 | | 2002-06-24 | 143,600 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2002-06-25 | 255,500 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2002-06-26 | 303,100 | 0.57 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2002-06-27 | 265,000 | 0.62 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2002-06-28 | 161,700 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2002-07-01 | 94,500 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2002-07-02 | 78,800 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2002-07-03 | 123,400 | 0.57 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2002-07-04 | 92,700 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2002-07-05 | 38,100 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2002-07-08 | 97,800 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2002-07-09 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2002-07-10 | 91,300 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2002-07-11 | 169,700 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-07-12 | 37,100 | 0.59 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2002-07-15 | 91,900 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2002-07-16 | 188,000 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2002-07-17 | 163,400 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2002-07-18 | 30,000 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2002-07-19 | 21,600 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2002-07-22 | 122,600 | 0.56 | 0.58 | 0.53 | 0.56 | 00:00:00 | | 2002-07-23 | 196,500 | 0.55 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2002-07-24 | 145,200 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2002-07-25 | 41,700 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2002-07-26 | 55,200 | 0.53 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2002-07-29 | 92,800 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2002-07-30 | 119,800 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-07-31 | 139,900 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2002-08-01 | 276,100 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2002-08-02 | 128,100 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2002-08-05 | 60,300 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2002-08-06 | 87,300 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2002-08-07 | 154,200 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2002-08-08 | 330,700 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2002-08-09 | 76,700 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2002-08-12 | 116,200 | 0.54 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2002-08-13 | 275,300 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2002-08-14 | 179,800 | 0.54 | 0.55 | 0.51 | 0.54 | 00:00:00 | | 2002-08-15 | 82,700 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2002-08-16 | 108,700 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2002-08-19 | 227,300 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2002-08-20 | 121,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2002-08-21 | 183,500 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-08-22 | 77,300 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-08-23 | 91,400 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2002-08-26 | 131,500 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-08-27 | 223,500 | 0.59 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2002-08-28 | 289,200 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2002-08-29 | 89,200 | 0.58 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2002-08-30 | 263,800 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | | 2002-09-02 | 104,600 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2002-09-03 | 166,900 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2002-09-04 | 433,000 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2002-09-05 | 41,800 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2002-09-06 | 94,000 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2002-09-09 | 75,800 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2002-09-10 | 204,200 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-09-11 | 68,200 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2002-09-12 | 47,700 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2002-09-13 | 25,900 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2002-09-16 | 59,800 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2002-09-17 | 124,500 | 0.53 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2002-09-18 | 142,700 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2002-09-19 | 103,400 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2002-09-20 | 207,200 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2002-09-23 | 108,400 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2002-09-24 | 580,800 | 0.53 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2002-09-25 | 92,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2002-09-26 | 82,600 | 0.54 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2002-09-27 | 43,600 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2002-09-30 | 156,700 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2002-10-01 | 320,800 | 0.52 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2002-10-02 | 121,600 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2002-10-03 | 97,700 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2002-10-04 | 51,500 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2002-10-07 | 38,400 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
