TR4DER - CELESC -PNB [CLSC6.SA] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	211,300	0.89	0.89	0.85	0.88	00:00:00
2000-01-04	192,400	0.85	0.86	0.80	0.80	00:00:00
2000-01-05	424,400	0.80	0.82	0.78	0.82	00:00:00
2000-01-06	538,300	0.80	0.81	0.77	0.78	00:00:00
2000-01-07	273,700	0.79	0.80	0.78	0.79	00:00:00
2000-01-10	218,200	0.80	0.84	0.80	0.82	00:00:00
2000-01-11	93,900	0.82	0.82	0.79	0.80	00:00:00
2000-01-12	135,200	0.79	0.79	0.78	0.79	00:00:00
2000-01-13	175,300	0.81	0.82	0.78	0.80	00:00:00
2000-01-14	161,900	0.79	0.81	0.79	0.81	00:00:00
2000-01-17	100,400	0.80	0.80	0.79	0.80	00:00:00
2000-01-18	104,600	0.80	0.81	0.79	0.81	00:00:00
2000-01-19	106,900	0.80	0.82	0.80	0.80	00:00:00
2000-01-20	100,800	0.81	0.81	0.79	0.80	00:00:00
2000-01-21	185,900	0.81	0.81	0.78	0.78	00:00:00
2000-01-24	79,500	0.80	0.81	0.79	0.80	00:00:00
2000-01-25	0	0.80	0.80	0.80	0.80	00:00:00
2000-01-26	92,900	0.79	0.80	0.78	0.79	00:00:00
2000-01-27	65,200	0.78	0.80	0.78	0.78	00:00:00
2000-01-28	130,900	0.79	0.79	0.73	0.75	00:00:00
2000-01-31	209,800	0.74	0.76	0.72	0.72	00:00:00
2000-02-01	183,800	0.74	0.75	0.71	0.73	00:00:00
2000-02-02	62,400	0.74	0.74	0.73	0.73	00:00:00
2000-02-03	1,154,600	0.74	0.76	0.72	0.76	00:00:00
2000-02-04	276,800	0.77	0.78	0.76	0.76	00:00:00
2000-02-07	193,800	0.77	0.77	0.74	0.75	00:00:00
2000-02-08	271,900	0.76	0.77	0.75	0.75	00:00:00
2000-02-09	176,500	0.75	0.75	0.73	0.73	00:00:00
2000-02-10	258,600	0.73	0.75	0.73	0.74	00:00:00
2000-02-11	231,000	0.74	0.74	0.71	0.72	00:00:00
2000-02-14	247,100	0.72	0.73	0.66	0.67	00:00:00
2000-02-15	236,400	0.67	0.69	0.65	0.69	00:00:00
2000-02-16	599,100	0.68	0.71	0.68	0.70	00:00:00
2000-02-17	455,500	0.71	0.72	0.68	0.71	00:00:00
2000-02-18	564,000	0.72	0.75	0.72	0.74	00:00:00
2000-02-21	563,700	0.74	0.78	0.72	0.78	00:00:00
2000-02-22	540,900	0.79	0.79	0.76	0.77	00:00:00
2000-02-23	274,500	0.77	0.78	0.75	0.76	00:00:00
2000-02-24	207,800	0.77	0.77	0.73	0.74	00:00:00
2000-02-25	151,000	0.74	0.75	0.72	0.73	00:00:00
2000-02-28	140,000	0.73	0.73	0.71	0.73	00:00:00
2000-02-29	125,100	0.72	0.72	0.69	0.69	00:00:00
2000-03-01	114,800	0.69	0.70	0.68	0.68	00:00:00
2000-03-02	144,900	0.69	0.69	0.65	0.67	00:00:00
2000-03-03	112,100	0.67	0.74	0.67	0.72	00:00:00
2000-03-06	0	0.72	0.72	0.72	0.72	00:00:00
2000-03-07	0	0.72	0.72	0.72	0.72	00:00:00
2000-03-08	38,000	0.69	0.72	0.65	0.69	00:00:00
2000-03-09	65,300	0.70	0.72	0.69	0.70	00:00:00
2000-03-10	51,500	0.72	0.72	0.70	0.71	00:00:00
2000-03-13	95,500	0.70	0.70	0.67	0.68	00:00:00
2000-03-14	104,300	0.70	0.70	0.66	0.66	00:00:00
2000-03-15	108,500	0.67	0.67	0.64	0.66	00:00:00
2000-03-16	50,600	0.67	0.68	0.66	0.66	00:00:00
2000-03-17	123,800	0.67	0.67	0.65	0.66	00:00:00
2000-03-20	76,900	0.66	0.68	0.65	0.66	00:00:00
2000-03-21	149,200	0.66	0.71	0.65	0.71	00:00:00
2000-03-22	145,700	0.72	0.72	0.70	0.70	00:00:00
2000-03-23	87,300	0.70	0.73	0.70	0.72	00:00:00
2000-03-24	142,100	0.71	0.71	0.69	0.71	00:00:00
2000-03-27	124,400	0.71	0.71	0.69	0.70	00:00:00
2000-03-28	136,900	0.69	0.70	0.67	0.67	00:00:00
2000-03-29	93,700	0.68	0.70	0.66	0.67	00:00:00
2000-03-30	70,100	0.67	0.67	0.66	0.67	00:00:00
2000-03-31	84,500	0.68	0.69	0.66	0.67	00:00:00
2000-04-03	127,500	0.67	0.67	0.65	0.66	00:00:00
2000-04-04	178,200	0.67	0.67	0.62	0.64	00:00:00
2000-04-05	250,500	0.64	0.65	0.62	0.63	00:00:00
2000-04-06	121,900	0.64	0.64	0.61	0.62	00:00:00
2000-04-07	519,500	0.63	0.63	0.60	0.61	00:00:00
2000-04-10	136,000	0.62	0.62	0.58	0.58	00:00:00
2000-04-11	168,700	0.59	0.60	0.57	0.58	00:00:00
2000-04-12	394,400	0.59	0.59	0.56	0.57	00:00:00
2000-04-13	122,400	0.57	0.58	0.53	0.54	00:00:00
2000-04-14	370,500	0.54	0.54	0.50	0.51	00:00:00
2000-04-17	660,300	0.51	0.55	0.50	0.55	00:00:00
2000-04-18	128,000	0.55	0.57	0.55	0.57	00:00:00
2000-04-19	71,500	0.57	0.57	0.54	0.54	00:00:00
2000-04-20	54,100	0.54	0.57	0.54	0.56	00:00:00
2000-04-21	0	0.56	0.56	0.56	0.56	00:00:00
2000-04-24	55,900	0.55	0.57	0.54	0.55	00:00:00
2000-04-25	130,300	0.56	0.60	0.55	0.59	00:00:00
2000-04-26	175,900	0.59	0.62	0.58	0.60	00:00:00
2000-04-27	108,200	0.58	0.61	0.57	0.61	00:00:00
2000-04-28	344,600	0.61	0.64	0.61	0.64	00:00:00
2000-05-01	0	0.64	0.64	0.64	0.64	00:00:00
2000-05-02	317,300	0.63	0.64	0.59	0.61	00:00:00
2000-05-03	195,500	0.60	0.60	0.58	0.60	00:00:00
2000-05-04	172,600	0.60	0.60	0.58	0.60	00:00:00
2000-05-05	107,400	0.59	0.61	0.59	0.60	00:00:00
2000-05-08	44,200	0.61	0.61	0.58	0.58	00:00:00
2000-05-09	147,300	0.59	0.59	0.54	0.55	00:00:00
2000-05-10	147,100	0.55	0.58	0.54	0.56	00:00:00
2000-05-11	139,500	0.57	0.58	0.55	0.56	00:00:00
2000-05-12	495,000	0.56	0.57	0.55	0.56	00:00:00
2000-05-15	78,300	0.57	0.60	0.56	0.60	00:00:00
2000-05-16	280,000	0.60	0.61	0.59	0.61	00:00:00
2000-05-17	158,700	0.59	0.60	0.57	0.59	00:00:00
2000-05-18	68,800	0.58	0.58	0.57	0.58	00:00:00
2000-05-19	87,000	0.57	0.57	0.52	0.55	00:00:00
2000-05-22	156,600	0.55	0.56	0.50	0.52	00:00:00
2000-05-23	85,800	0.52	0.54	0.50	0.51	00:00:00
2000-05-24	232,100	0.51	0.52	0.50	0.51	00:00:00
2000-05-25	109,300	0.52	0.53	0.51	0.51	00:00:00
2000-05-26	76,000	0.52	0.53	0.51	0.53	00:00:00
2000-05-29	144,200	0.53	0.54	0.53	0.54	00:00:00
2000-05-30	95,800	0.54	0.58	0.53	0.57	00:00:00
2000-05-31	104,800	0.57	0.57	0.54	0.54	00:00:00
2000-06-01	152,800	0.55	0.56	0.55	0.55	00:00:00
2000-06-02	316,300	0.56	0.60	0.56	0.58	00:00:00
2000-06-05	115,500	0.58	0.59	0.56	0.57	00:00:00
2000-06-06	0	0.57	0.57	0.57	0.57	00:00:00
2000-06-07	209,900	0.56	0.58	0.56	0.57	00:00:00
2000-06-08	222,400	0.58	0.59	0.57	0.58	00:00:00
2000-06-09	162,100	0.59	0.60	0.57	0.59	00:00:00
2000-06-12	77,300	0.59	0.60	0.58	0.58	00:00:00
2000-06-13	69,900	0.58	0.60	0.58	0.60	00:00:00
2000-06-14	312,400	0.59	0.60	0.57	0.60	00:00:00
2000-06-15	365,600	0.59	0.64	0.59	0.63	00:00:00
2000-06-16	454,700	0.64	0.68	0.63	0.65	00:00:00
2000-06-19	233,100	0.65	0.69	0.64	0.69	00:00:00
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 > >>