|
CESP -PNB - [Ticker: CESP6.SA] | | Last Trade | 19.80 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.71 (+1.04%) | Open | 18.85 | High | 19.95 | Low | 18.85 | Volume | 1,217,500 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 12.89 x 0 - 12.90 x 0 | Former Close | 19.09 | 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 | CESP6.SA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-07-31 | 10,840,800 | 16.81 | 17.69 | 16.40 | 17.15 | 00:00:00 | 2006-08-01 | 4,450,200 | 16.98 | 17.90 | 16.71 | 17.80 | 00:00:00 | 2006-08-02 | 3,438,200 | 17.94 | 18.60 | 17.60 | 17.60 | 00:00:00 | 2006-08-03 | 2,735,400 | 17.22 | 17.94 | 17.22 | 17.85 | 00:00:00 | 2006-08-04 | 2,068,200 | 17.97 | 18.45 | 17.90 | 18.20 | 00:00:00 | 2006-08-07 | 308,300 | 18.05 | 18.30 | 18.00 | 18.10 | 00:00:00 | 2006-08-08 | 1,018,500 | 18.29 | 18.60 | 18.20 | 18.50 | 00:00:00 | 2006-08-09 | 1,751,100 | 18.75 | 19.37 | 18.70 | 19.00 | 00:00:00 | 2006-08-10 | 1,500,200 | 18.99 | 19.70 | 18.90 | 19.39 | 00:00:00 | 2006-08-11 | 529,000 | 19.50 | 19.69 | 18.72 | 19.10 | 00:00:00 | 2006-08-14 | 408,300 | 19.05 | 19.45 | 18.70 | 19.16 | 00:00:00 | 2006-08-15 | 817,500 | 19.35 | 19.65 | 19.25 | 19.60 | 00:00:00 | 2006-08-16 | 761,300 | 19.60 | 19.70 | 19.16 | 19.70 | 00:00:00 | 2006-08-17 | 2,176,900 | 19.70 | 19.85 | 19.50 | 19.60 | 00:00:00 | 2006-08-18 | 2,941,800 | 19.25 | 19.60 | 19.10 | 19.50 | 00:00:00 | 2006-08-21 | 1,413,200 | 18.90 | 19.40 | 18.22 | 18.83 | 00:00:00 | 2006-08-22 | 508,600 | 19.15 | 19.15 | 18.30 | 18.90 | 00:00:00 | 2006-08-23 | 680,800 | 18.45 | 18.94 | 18.10 | 18.79 | 00:00:00 | 2006-08-24 | 663,600 | 18.80 | 19.00 | 18.10 | 19.00 | 00:00:00 | 2006-08-25 | 885,200 | 19.03 | 19.45 | 18.65 | 19.20 | 00:00:00 | 2006-08-28 | 431,500 | 19.05 | 19.34 | 19.00 | 19.34 | 00:00:00 | 2006-08-29 | 579,700 | 19.35 | 19.37 | 19.00 | 19.25 | 00:00:00 | 2006-08-30 | 648,300 | 19.34 | 19.34 | 19.02 | 19.20 | 00:00:00 | 2006-08-31 | 1,258,500 | 19.10 | 19.50 | 19.10 | 19.15 | 00:00:00 | 2006-09-01 | 739,700 | 19.39 | 19.49 | 19.16 | 19.48 | 00:00:00 | 2006-09-04 | 940,700 | 19.48 | 19.60 | 19.15 | 19.25 | 00:00:00 | 2006-09-05 | 1,182,200 | 19.30 | 19.34 | 18.90 | 19.00 | 00:00:00 | 2006-09-06 | 685,300 | 18.90 | 19.19 | 18.59 | 18.99 | 00:00:00 | 2006-09-07 | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 00:00:00 | 2006-09-08 | 735,600 | 19.20 | 19.30 | 18.80 | 19.20 | 00:00:00 | 2006-09-11 | 770,100 | 19.10 | 19.10 | 18.20 | 18.70 | 00:00:00 | 2006-09-12 | 697,000 | 19.00 | 19.00 | 18.43 | 18.85 | 00:00:00 | 2006-09-13 | 1,622,300 | 18.85 | 18.88 | 18.31 | 18.60 | 00:00:00 | 2006-09-14 | 437,300 | 18.85 | 18.85 | 18.31 | 18.64 | 00:00:00 | 2006-09-15 | 403,400 | 18.82 | 18.82 | 18.25 | 18.39 | 00:00:00 | 2006-09-18 | 257,000 | 18.49 | 18.69 | 18.35 | 18.50 | 00:00:00 | 2006-09-19 | 670,400 | 18.50 | 18.55 | 18.10 | 18.40 | 00:00:00 | 2006-09-20 | 752,200 | 18.21 | 18.40 | 17.61 | 18.00 | 00:00:00 | 2006-09-21 | 947,300 | 18.29 | 18.49 | 17.27 | 17.70 | 00:00:00 | 2006-09-22 | 824,400 | 17.42 | 17.88 | 17.21 | 17.85 | 00:00:00 | 2006-09-25 | 821,800 | 18.20 | 18.29 | 17.30 | 18.17 | 00:00:00 | 2006-09-26 | 791,100 | 18.00 | 18.40 | 17.80 | 18.30 | 00:00:00 | 2006-09-27 | 464,200 | 17.78 | 18.70 | 17.77 | 18.45 | 00:00:00 | 2006-09-28 | 581,200 | 18.50 | 18.73 | 18.16 | 18.66 | 00:00:00 | 2006-09-29 | 2,126,100 | 18.84 | 19.60 | 18.42 | 19.60 | 00:00:00 | 2006-10-02 | 1,268,700 | 20.19 | 20.59 | 19.73 | 20.45 | 00:00:00 | 2006-10-03 | 1,408,600 | 20.20 | 20.70 | 19.71 | 19.85 | 00:00:00 | 2006-10-04 | 1,268,700 | 20.04 | 20.44 | 19.90 | 20.15 | 00:00:00 | 2006-10-05 | 900,500 | 20.28 | 20.89 | 20.00 | 20.89 | 00:00:00 | 2006-10-06 | 768,700 | 20.50 | 21.30 | 20.43 | 21.30 | 00:00:00 | 2006-10-09 | 3,200 | 21.47 | 21.47 | 21.15 | 21.15 | 00:00:00 | 2006-10-10 | 1,214,000 | 21.69 | 21.95 | 21.00 | 21.69 | 00:00:00 | 2006-10-11 | 1,448,800 | 21.34 | 21.34 | 20.35 | 20.60 | 00:00:00 | 2006-10-12 | 0 | 20.60 | 20.60 | 20.60 | 20.60 | 00:00:00 | 2006-10-13 | 686,700 | 20.87 | 20.90 | 20.30 | 20.80 | 00:00:00 | 2006-10-16 | 516,600 | 20.94 | 20.94 | 20.36 | 20.75 | 00:00:00 | 2006-10-17 | 620,000 | 20.42 | 20.60 | 20.28 | 20.31 | 00:00:00 | 2006-10-18 | 920,200 | 20.53 | 20.70 | 19.70 | 20.35 | 00:00:00 | 2006-10-19 | 693,300 | 20.35 | 20.85 | 20.20 | 20.80 | 00:00:00 | 2006-10-20 | 391,700 | 20.79 | 20.87 | 20.40 | 20.60 | 00:00:00 | 2006-10-23 | 712,000 | 20.50 | 20.85 | 20.05 | 20.80 | 00:00:00 | 2006-10-24 | 511,500 | 20.80 | 20.80 | 20.20 | 20.48 | 00:00:00 | 2006-10-25 | 949,700 | 20.55 | 20.60 | 19.85 | 19.98 | 00:00:00 | 2006-10-26 | 470,400 | 20.22 | 20.22 | 19.80 | 20.15 | 00:00:00 | 2006-10-27 | 429,200 | 20.18 | 20.35 | 19.82 | 20.20 | 00:00:00 | 2006-10-30 | 772,600 | 20.40 | 20.40 | 19.70 | 20.25 | 00:00:00 | 2006-10-31 | 596,200 | 20.30 | 20.90 | 20.30 | 20.90 | 00:00:00 | 2006-11-01 | 612,200 | 20.85 | 21.00 | 20.60 | 20.85 | 00:00:00 | 2006-11-02 | 0 | 20.85 | 20.85 | 20.85 | 20.85 | 00:00:00 | 2006-11-03 | 822,700 | 20.89 | 21.25 | 20.55 | 21.25 | 00:00:00 | 2006-11-06 | 961,000 | 21.15 | 21.40 | 20.75 | 20.75 | 00:00:00 | 2006-11-07 | 401,900 | 20.67 | 20.80 | 20.16 | 20.24 | 00:00:00 | 2006-11-08 | 1,126,000 | 20.22 | 20.48 | 19.81 | 20.48 | 00:00:00 | 2006-11-09 | 452,500 | 20.48 | 20.65 | 19.81 | 19.98 | 00:00:00 | 2006-11-10 | 790,800 | 20.00 | 20.00 | 19.40 | 19.55 | 00:00:00 | 2006-11-13 | 661,300 | 19.39 | 19.80 | 19.03 | 19.50 | 00:00:00 | 2006-11-14 | 1,021,700 | 19.69 | 20.70 | 19.60 | 20.70 | 00:00:00 | 2006-11-15 | 0 | 20.70 | 20.70 | 20.70 | 20.70 | 00:00:00 | 2006-11-16 | 1,803,700 | 20.60 | 20.85 | 20.17 | 20.40 | 00:00:00 | 2006-11-17 | 1,275,800 | 20.20 | 20.44 | 20.05 | 20.32 | 00:00:00 | 2006-11-20 | 0 | 20.32 | 20.32 | 20.32 | 20.32 | 00:00:00 | 2006-11-21 | 1,279,500 | 20.30 | 21.21 | 20.30 | 21.00 | 00:00:00 | 2006-11-22 | 1,499,900 | 20.95 | 21.85 | 20.95 | 21.60 | 00:00:00 | 2006-11-23 | 500,000 | 21.74 | 21.89 | 21.15 | 21.89 | 00:00:00 | 2006-11-24 | 579,500 | 21.50 | 21.96 | 21.23 | 21.80 | 00:00:00 | 2006-11-27 | 1,161,800 | 21.41 | 21.70 | 20.80 | 21.06 | 00:00:00 | 2006-11-28 | 769,600 | 21.14 | 21.70 | 20.95 | 21.70 | 00:00:00 | 2006-11-29 | 1,460,700 | 21.94 | 22.30 | 21.81 | 22.30 | 00:00:00 | 2006-11-30 | 3,457,400 | 22.30 | 22.70 | 21.98 | 21.98 | 00:00:00 | 2006-12-01 | 634,600 | 22.00 | 22.39 | 20.91 | 21.51 | 00:00:00 | 2006-12-04 | 757,900 | 21.90 | 22.27 | 21.52 | 22.27 | 00:00:00 | 2006-12-05 | 883,500 | 22.27 | 22.90 | 22.07 | 22.79 | 00:00:00 | 2006-12-06 | 421,600 | 22.80 | 22.90 | 22.29 | 22.59 | 00:00:00 | 2006-12-07 | 724,200 | 22.90 | 22.90 | 22.20 | 22.90 | 00:00:00 | 2006-12-08 | 488,900 | 22.78 | 22.90 | 22.40 | 22.80 | 00:00:00 | 2006-12-11 | 371,700 | 22.89 | 23.00 | 22.66 | 23.00 | 00:00:00 | 2006-12-12 | 791,500 | 22.90 | 23.35 | 22.73 | 23.14 | 00:00:00 | 2006-12-13 | 1,449,200 | 23.31 | 23.49 | 23.00 | 23.40 | 00:00:00 | 2006-12-14 | 694,200 | 23.38 | 23.90 | 23.10 | 23.80 | 00:00:00 | 2006-12-15 | 524,900 | 24.00 | 24.20 | 23.50 | 23.75 | 00:00:00 | 2006-12-18 | 1,338,500 | 24.05 | 24.05 | 23.40 | 23.80 | 00:00:00 | 2006-12-19 | 958,600 | 23.27 | 23.50 | 22.80 | 23.50 | 00:00:00 | 2006-12-20 | 1,158,900 | 23.60 | 23.88 | 23.51 | 23.84 | 00:00:00 | 2006-12-21 | 861,300 | 23.55 | 23.89 | 23.55 | 23.75 | 00:00:00 | 2006-12-22 | 1,158,200 | 23.75 | 23.99 | 23.49 | 23.85 | 00:00:00 | 2006-12-25 | 0 | 23.85 | 23.85 | 23.85 | 23.85 | 00:00:00 | 2006-12-26 | 206,600 | 23.98 | 24.00 | 23.54 | 23.91 | 00:00:00 | 2006-12-27 | 917,400 | 23.90 | 24.55 | 23.90 | 24.55 | 00:00:00 | 2006-12-28 | 2,003,500 | 24.16 | 25.10 | 24.16 | 25.00 | 00:00:00 | 2006-12-29 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2007-01-01 | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 00:00:00 | 2007-01-02 | 538,000 | 25.00 | 25.50 | 24.90 | 25.10 | 00:00:00 | 2007-01-03 | 481,600 | 25.09 | 25.09 | 24.21 | 24.95 | 00:00:00 | 2007-01-04 | 698,900 | 24.93 | 24.93 | 24.22 | 24.80 | 00:00:00 | 2007-01-05 | 1,413,700 | 24.35 | 24.70 | 23.05 | 24.30 | 00:00:00 | 2007-01-08 | 1,173,300 | 24.15 | 24.65 | 23.40 | 23.89 | 00:00:00 | 2007-01-09 | 1,194,100 | 23.72 | 23.95 | 22.79 | 23.70 | 00:00:00 | 2007-01-10 | 1,184,200 | 23.20 | 23.87 | 22.55 | 23.40 | 00:00:00 | 2007-01-11 | 551,600 | 23.40 | 23.99 | 23.01 | 23.85 | 00:00:00 | 2007-01-12 | 1,767,300 | 23.90 | 24.20 | 23.01 | 23.30 | 00:00:00 | 2007-01-15 | 279,600 | 23.50 | 23.79 | 23.10 | 23.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|