Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.71 (+1.04%) CESP -PNB - [Ticker: CESP6.SA]Chart CESP        -PNB   News CESP        -PNB   Download Historical Prices for Metastock CESP        -PNB  and Others  Technical Analysis CESP        -PNB   
Last Trade19.80Last Trade Time2018-11-29 - 00:00:00
Variation+0.71 (+1.04%)Open18.85
High19.95Low18.85
Volume1,217,500Average Volume (3m)0
YieldBid / Ask12.89 x 0 - 12.90 x 0
Former Close19.0952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-07-3110,840,80016.8117.6916.4017.1500:00:00
2006-08-014,450,20016.9817.9016.7117.8000:00:00
2006-08-023,438,20017.9418.6017.6017.6000:00:00
2006-08-032,735,40017.2217.9417.2217.8500:00:00
2006-08-042,068,20017.9718.4517.9018.2000:00:00
2006-08-07308,30018.0518.3018.0018.1000:00:00
2006-08-081,018,50018.2918.6018.2018.5000:00:00
2006-08-091,751,10018.7519.3718.7019.0000:00:00
2006-08-101,500,20018.9919.7018.9019.3900:00:00
2006-08-11529,00019.5019.6918.7219.1000:00:00
2006-08-14408,30019.0519.4518.7019.1600:00:00
2006-08-15817,50019.3519.6519.2519.6000:00:00
2006-08-16761,30019.6019.7019.1619.7000:00:00
2006-08-172,176,90019.7019.8519.5019.6000:00:00
2006-08-182,941,80019.2519.6019.1019.5000:00:00
2006-08-211,413,20018.9019.4018.2218.8300:00:00
2006-08-22508,60019.1519.1518.3018.9000:00:00
2006-08-23680,80018.4518.9418.1018.7900:00:00
2006-08-24663,60018.8019.0018.1019.0000:00:00
2006-08-25885,20019.0319.4518.6519.2000:00:00
2006-08-28431,50019.0519.3419.0019.3400:00:00
2006-08-29579,70019.3519.3719.0019.2500:00:00
2006-08-30648,30019.3419.3419.0219.2000:00:00
2006-08-311,258,50019.1019.5019.1019.1500:00:00
2006-09-01739,70019.3919.4919.1619.4800:00:00
2006-09-04940,70019.4819.6019.1519.2500:00:00
2006-09-051,182,20019.3019.3418.9019.0000:00:00
2006-09-06685,30018.9019.1918.5918.9900:00:00
2006-09-07018.9918.9918.9918.9900:00:00
2006-09-08735,60019.2019.3018.8019.2000:00:00
2006-09-11770,10019.1019.1018.2018.7000:00:00
2006-09-12697,00019.0019.0018.4318.8500:00:00
2006-09-131,622,30018.8518.8818.3118.6000:00:00
2006-09-14437,30018.8518.8518.3118.6400:00:00
2006-09-15403,40018.8218.8218.2518.3900:00:00
2006-09-18257,00018.4918.6918.3518.5000:00:00
2006-09-19670,40018.5018.5518.1018.4000:00:00
2006-09-20752,20018.2118.4017.6118.0000:00:00
2006-09-21947,30018.2918.4917.2717.7000:00:00
2006-09-22824,40017.4217.8817.2117.8500:00:00
2006-09-25821,80018.2018.2917.3018.1700:00:00
2006-09-26791,10018.0018.4017.8018.3000:00:00
2006-09-27464,20017.7818.7017.7718.4500:00:00
2006-09-28581,20018.5018.7318.1618.6600:00:00
2006-09-292,126,10018.8419.6018.4219.6000:00:00
2006-10-021,268,70020.1920.5919.7320.4500:00:00
2006-10-031,408,60020.2020.7019.7119.8500:00:00
2006-10-041,268,70020.0420.4419.9020.1500:00:00
2006-10-05900,50020.2820.8920.0020.8900:00:00
2006-10-06768,70020.5021.3020.4321.3000:00:00
2006-10-093,20021.4721.4721.1521.1500:00:00
2006-10-101,214,00021.6921.9521.0021.6900:00:00
2006-10-111,448,80021.3421.3420.3520.6000:00:00
2006-10-12020.6020.6020.6020.6000:00:00
2006-10-13686,70020.8720.9020.3020.8000:00:00
2006-10-16516,60020.9420.9420.3620.7500:00:00
2006-10-17620,00020.4220.6020.2820.3100:00:00
2006-10-18920,20020.5320.7019.7020.3500:00:00
2006-10-19693,30020.3520.8520.2020.8000:00:00
2006-10-20391,70020.7920.8720.4020.6000:00:00
2006-10-23712,00020.5020.8520.0520.8000:00:00
2006-10-24511,50020.8020.8020.2020.4800:00:00
2006-10-25949,70020.5520.6019.8519.9800:00:00
2006-10-26470,40020.2220.2219.8020.1500:00:00
2006-10-27429,20020.1820.3519.8220.2000:00:00
2006-10-30772,60020.4020.4019.7020.2500:00:00
2006-10-31596,20020.3020.9020.3020.9000:00:00
2006-11-01612,20020.8521.0020.6020.8500:00:00
2006-11-02020.8520.8520.8520.8500:00:00
2006-11-03822,70020.8921.2520.5521.2500:00:00
2006-11-06961,00021.1521.4020.7520.7500:00:00
2006-11-07401,90020.6720.8020.1620.2400:00:00
2006-11-081,126,00020.2220.4819.8120.4800:00:00
2006-11-09452,50020.4820.6519.8119.9800:00:00
2006-11-10790,80020.0020.0019.4019.5500:00:00
2006-11-13661,30019.3919.8019.0319.5000:00:00
2006-11-141,021,70019.6920.7019.6020.7000:00:00
2006-11-15020.7020.7020.7020.7000:00:00
2006-11-161,803,70020.6020.8520.1720.4000:00:00
2006-11-171,275,80020.2020.4420.0520.3200:00:00
2006-11-20020.3220.3220.3220.3200:00:00
2006-11-211,279,50020.3021.2120.3021.0000:00:00
2006-11-221,499,90020.9521.8520.9521.6000:00:00
2006-11-23500,00021.7421.8921.1521.8900:00:00
2006-11-24579,50021.5021.9621.2321.8000:00:00
2006-11-271,161,80021.4121.7020.8021.0600:00:00
2006-11-28769,60021.1421.7020.9521.7000:00:00
2006-11-291,460,70021.9422.3021.8122.3000:00:00
2006-11-303,457,40022.3022.7021.9821.9800:00:00
2006-12-01634,60022.0022.3920.9121.5100:00:00
2006-12-04757,90021.9022.2721.5222.2700:00:00
2006-12-05883,50022.2722.9022.0722.7900:00:00
2006-12-06421,60022.8022.9022.2922.5900:00:00
2006-12-07724,20022.9022.9022.2022.9000:00:00
2006-12-08488,90022.7822.9022.4022.8000:00:00
2006-12-11371,70022.8923.0022.6623.0000:00:00
2006-12-12791,50022.9023.3522.7323.1400:00:00
2006-12-131,449,20023.3123.4923.0023.4000:00:00
2006-12-14694,20023.3823.9023.1023.8000:00:00
2006-12-15524,90024.0024.2023.5023.7500:00:00
2006-12-181,338,50024.0524.0523.4023.8000:00:00
2006-12-19958,60023.2723.5022.8023.5000:00:00
2006-12-201,158,90023.6023.8823.5123.8400:00:00
2006-12-21861,30023.5523.8923.5523.7500:00:00
2006-12-221,158,20023.7523.9923.4923.8500:00:00
2006-12-25023.8523.8523.8523.8500:00:00
2006-12-26206,60023.9824.0023.5423.9100:00:00
2006-12-27917,40023.9024.5523.9024.5500:00:00
2006-12-282,003,50024.1625.1024.1625.0000:00:00
2006-12-29025.0025.0025.0025.0000:00:00
2007-01-01025.0025.0025.0025.0000:00:00
2007-01-02538,00025.0025.5024.9025.1000:00:00
2007-01-03481,60025.0925.0924.2124.9500:00:00
2007-01-04698,90024.9324.9324.2224.8000:00:00
2007-01-051,413,70024.3524.7023.0524.3000:00:00
2007-01-081,173,30024.1524.6523.4023.8900:00:00
2007-01-091,194,10023.7223.9522.7923.7000:00:00
2007-01-101,184,20023.2023.8722.5523.4000:00:00
2007-01-11551,60023.4023.9923.0123.8500:00:00
2007-01-121,767,30023.9024.2023.0123.3000:00:00
2007-01-15279,60023.5023.7923.1023.4000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources