|
 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 | | 2003-03-24 | 121,900 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2003-03-25 | 57,400 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-03-26 | 114,000 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-03-27 | 168,800 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2003-03-28 | 56,900 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-03-31 | 34,700 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2003-04-01 | 130,300 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2003-04-02 | 452,900 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2003-04-03 | 620,800 | 0.47 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2003-04-04 | 181,800 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2003-04-07 | 120,700 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-04-08 | 150,600 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-04-09 | 145,100 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2003-04-10 | 51,600 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-04-11 | 200,300 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-04-14 | 139,600 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-04-15 | 191,300 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-04-16 | 181,500 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-04-17 | 173,800 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-04-18 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-04-21 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-04-22 | 46,100 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-04-23 | 54,900 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-04-24 | 110,400 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-04-25 | 42,700 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-04-28 | 51,200 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-04-29 | 349,400 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2003-04-30 | 113,100 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-05-01 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-05-02 | 105,800 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-05-05 | 193,800 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-05-06 | 589,700 | 0.46 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2003-05-07 | 825,700 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2003-05-08 | 495,600 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2003-05-09 | 234,400 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2003-05-12 | 202,100 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2003-05-13 | 120,000 | 0.53 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2003-05-14 | 98,400 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2003-05-15 | 203,900 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-05-16 | 142,000 | 0.50 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2003-05-19 | 97,000 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2003-05-20 | 63,200 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2003-05-21 | 59,300 | 0.49 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2003-05-22 | 40,900 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-05-23 | 25,500 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-05-26 | 58,900 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-05-27 | 45,800 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2003-05-28 | 31,000 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2003-05-29 | 89,400 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-05-30 | 56,700 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2003-06-02 | 44,700 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2003-06-03 | 89,200 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-06-04 | 294,800 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2003-06-05 | 128,700 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-06-06 | 68,900 | 0.51 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-06-09 | 39,700 | 0.52 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2003-06-10 | 118,600 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-06-11 | 305,600 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2003-06-12 | 130,100 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-06-13 | 56,400 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2003-06-16 | 102,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-06-17 | 103,700 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-06-18 | 246,900 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-06-19 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-06-20 | 90,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-06-23 | 197,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-06-24 | 80,600 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2003-06-25 | 117,400 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-06-26 | 40,100 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-06-27 | 114,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-06-30 | 202,300 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-07-01 | 78,500 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2003-07-02 | 126,800 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-07-03 | 118,900 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-07-04 | 170,500 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2003-07-07 | 285,400 | 0.47 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2003-07-08 | 97,400 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2003-07-09 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-07-10 | 124,800 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2003-07-11 | 48,100 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2003-07-14 | 171,500 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-07-15 | 407,000 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2003-07-16 | 30,600 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-07-17 | 29,100 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-07-18 | 217,100 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2003-07-21 | 15,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2003-07-22 | 71,600 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2003-07-23 | 100,600 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2003-07-24 | 61,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-07-25 | 87,700 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2003-07-28 | 241,500 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2003-07-29 | 281,400 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2003-07-30 | 217,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2003-07-31 | 57,700 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2003-08-01 | 173,500 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-08-04 | 1,527,000 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2003-08-05 | 648,000 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2003-08-06 | 117,200 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2003-08-07 | 123,300 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2003-08-08 | 56,100 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-08-11 | 298,600 | 0.44 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2003-08-12 | 86,700 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2003-08-13 | 367,400 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2003-08-14 | 204,200 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2003-08-15 | 136,800 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2003-08-18 | 161,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2003-08-19 | 482,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2003-08-20 | 216,700 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-08-21 | 163,900 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2003-08-22 | 176,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2003-08-25 | 220,700 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2003-08-26 | 326,400 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2003-08-27 | 171,100 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-08-28 | 178,100 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2003-08-29 | 219,800 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-09-01 | 71,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-09-02 | 187,100 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2003-09-03 | 201,900 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2003-09-04 | 525,300 | 0.46 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2003-09-05 | 522,600 | 0.49 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2003-09-08 | 587,900 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
