(Login BolsaPT & Canal Forex) |
|
CELESC -PNB - [Ticker: CLSC6.SA] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CLSC6.SA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-05-15 | 00:00:00 | 32,11 | 32,44 | 32,02 | 32,02 | 24.300 | 2009-05-18 | 00:00:00 | 32,39 | 32,99 | 31,92 | 32,99 | 149.300 | 2009-05-19 | 00:00:00 | 32,75 | 33,19 | 32,43 | 33,00 | 60.300 | 2009-05-20 | 00:00:00 | 33,25 | 33,25 | 32,45 | 32,50 | 69.400 | 2009-05-21 | 00:00:00 | 32,44 | 32,57 | 32,08 | 32,47 | 67.100 | 2009-05-22 | 00:00:00 | 32,50 | 32,66 | 31,82 | 32,00 | 42.300 | 2009-05-25 | 00:00:00 | 32,20 | 32,69 | 32,20 | 32,20 | 41.500 | 2009-05-26 | 00:00:00 | 32,03 | 32,58 | 31,81 | 32,50 | 33.800 | 2009-05-27 | 00:00:00 | 32,75 | 32,99 | 31,88 | 32,32 | 31.100 | 2009-05-28 | 00:00:00 | 32,16 | 32,99 | 32,10 | 32,90 | 12.700 | 2009-05-29 | 00:00:00 | 33,00 | 33,00 | 32,40 | 32,95 | 31.900 | 2009-06-01 | 00:00:00 | 33,06 | 33,20 | 32,50 | 32,50 | 23.900 | 2009-06-02 | 00:00:00 | 32,51 | 33,17 | 32,51 | 33,10 | 111.800 | 2009-06-03 | 00:00:00 | 32,77 | 32,89 | 32,15 | 32,20 | 74.600 | 2009-06-04 | 00:00:00 | 32,40 | 32,75 | 32,20 | 32,75 | 17.800 | 2009-06-05 | 00:00:00 | 33,00 | 33,08 | 32,23 | 32,53 | 46.800 | 2009-06-08 | 00:00:00 | 32,32 | 33,10 | 32,27 | 33,10 | 68.900 | 2009-06-09 | 00:00:00 | 33,15 | 33,49 | 32,24 | 32,24 | 82.600 | 2009-06-10 | 00:00:00 | 32,85 | 33,09 | 32,28 | 32,80 | 56.200 | 2009-06-12 | 00:00:00 | 32,80 | 33,08 | 32,29 | 32,62 | 63.000 | 2009-06-15 | 00:00:00 | 32,36 | 32,68 | 31,81 | 32,59 | 72.500 | 2009-06-16 | 00:00:00 | 32,59 | 32,59 | 31,73 | 31,73 | 59.000 | 2009-06-17 | 00:00:00 | 31,72 | 32,82 | 31,45 | 32,82 | 61.400 | 2009-06-18 | 00:00:00 | 32,82 | 32,82 | 31,72 | 32,00 | 78.000 | 2009-06-19 | 00:00:00 | 31,90 | 32,97 | 31,90 | 32,75 | 80.300 | 2009-06-22 | 00:00:00 | 32,08 | 32,14 | 31,81 | 32,01 | 74.200 | 2009-06-23 | 00:00:00 | 32,01 | 32,25 | 31,83 | 32,22 | 45.300 | 2009-06-24 | 00:00:00 | 32,39 | 32,39 | 31,58 | 31,95 | 34.400 | 2009-06-25 | 00:00:00 | 31,66 | 33,41 | 31,66 | 33,41 | 117.700 | 2009-06-26 | 00:00:00 | 33,43 | 33,43 | 32,82 | 33,20 | 48.700 | 2009-06-29 | 00:00:00 | 33,28 | 33,28 | 32,33 | 32,80 | 35.400 | 2009-06-30 | 00:00:00 | 33,14 | 33,20 | 31,87 | 31,87 | 55.800 | 2009-07-01 | 00:00:00 | 31,93 | 33,39 | 31,87 | 33,01 | 71.500 | 2009-07-02 | 00:00:00 | 32,99 | 33,09 | 32,23 | 32,56 | 54.800 | 2009-07-03 | 00:00:00 | 32,77 | 33,33 | 32,50 | 33,12 | 26.100 | 2009-07-06 | 00:00:00 | 32,51 | 34,00 | 32,17 | 34,00 | 72.200 | 2009-07-07 | 00:00:00 | 33,41 | 33,99 | 32,74 | 33,06 | 196.300 | 2009-07-08 | 00:00:00 | 33,04 | 33,54 | 32,74 | 33,29 | 93.500 | 2009-07-10 | 00:00:00 | 33,10 | 33,10 | 32,33 | 32,70 | 52.300 | 2009-07-13 | 00:00:00 | 32,51 | 33,72 | 32,51 | 33,45 | 47.700 | 2009-07-14 | 00:00:00 | 33,15 | 33,50 | 32,53 | 32,67 | 21.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|