(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-07-14 | 00:00:00 | 33,15 | 33,50 | 32,53 | 32,67 | 21.600 | 2009-07-15 | 00:00:00 | 33,30 | 33,76 | 33,10 | 33,55 | 56.900 | 2009-07-16 | 00:00:00 | 33,00 | 33,89 | 32,80 | 33,60 | 32.100 | 2009-07-17 | 00:00:00 | 32,91 | 33,80 | 32,91 | 33,69 | 33.900 | 2009-07-20 | 00:00:00 | 34,00 | 34,00 | 33,26 | 33,75 | 734.700 | 2009-07-21 | 00:00:00 | 33,76 | 34,17 | 33,46 | 33,95 | 33.500 | 2009-07-22 | 00:00:00 | 33,99 | 34,25 | 33,65 | 34,00 | 21.800 | 2009-07-23 | 00:00:00 | 33,66 | 34,69 | 33,56 | 33,69 | 32.700 | 2009-07-24 | 00:00:00 | 33,71 | 34,30 | 33,42 | 34,30 | 60.900 | 2009-07-27 | 00:00:00 | 34,11 | 34,40 | 33,50 | 34,35 | 24.300 | 2009-07-28 | 00:00:00 | 34,07 | 34,14 | 33,55 | 33,90 | 48.400 | 2009-07-29 | 00:00:00 | 33,63 | 34,22 | 33,40 | 33,95 | 59.500 | 2009-07-30 | 00:00:00 | 34,08 | 34,39 | 33,61 | 34,36 | 51.800 | 2009-07-31 | 00:00:00 | 34,08 | 34,41 | 33,83 | 34,34 | 32.400 | 2009-08-03 | 00:00:00 | 34,30 | 34,69 | 33,76 | 34,69 | 27.200 | 2009-08-04 | 00:00:00 | 34,41 | 35,55 | 34,05 | 35,29 | 83.500 | 2009-08-05 | 00:00:00 | 35,05 | 35,05 | 34,28 | 34,69 | 42.800 | 2009-08-06 | 00:00:00 | 34,56 | 35,75 | 34,37 | 35,40 | 27.500 | 2009-08-07 | 00:00:00 | 35,11 | 36,05 | 35,11 | 35,50 | 52.500 | 2009-08-10 | 00:00:00 | 35,21 | 35,90 | 35,01 | 35,90 | 27.100 | 2009-08-11 | 00:00:00 | 35,61 | 35,61 | 34,35 | 34,92 | 63.200 | 2009-08-12 | 00:00:00 | 34,64 | 35,24 | 34,51 | 35,10 | 50.500 | 2009-08-13 | 00:00:00 | 34,90 | 35,21 | 34,50 | 34,50 | 28.600 | 2009-08-14 | 00:00:00 | 34,22 | 34,73 | 34,20 | 34,20 | 29.000 | 2009-08-17 | 00:00:00 | 34,30 | 34,45 | 33,80 | 34,15 | 102.000 | 2009-08-18 | 00:00:00 | 34,00 | 34,70 | 34,00 | 34,30 | 36.100 | 2009-08-19 | 00:00:00 | 34,02 | 34,31 | 33,81 | 34,30 | 25.600 | 2009-08-20 | 00:00:00 | 34,01 | 34,70 | 34,01 | 34,25 | 33.900 | 2009-08-21 | 00:00:00 | 34,00 | 34,70 | 34,00 | 34,69 | 50.100 | 2009-08-24 | 00:00:00 | 34,42 | 35,80 | 34,20 | 35,15 | 55.400 | 2009-08-25 | 00:00:00 | 35,11 | 35,70 | 34,82 | 34,86 | 35.800 | 2009-08-26 | 00:00:00 | 34,86 | 35,57 | 34,25 | 34,55 | 111.300 | 2009-08-27 | 00:00:00 | 34,60 | 35,29 | 34,45 | 35,10 | 96.500 | 2009-08-28 | 00:00:00 | 35,10 | 35,18 | 34,65 | 34,78 | 26.900 | 2009-08-31 | 00:00:00 | 34,89 | 34,90 | 34,03 | 34,31 | 51.300 | 2009-09-01 | 00:00:00 | 34,59 | 34,85 | 34,31 | 34,62 | 40.600 | 2009-09-02 | 00:00:00 | 34,34 | 34,61 | 33,65 | 33,89 | 56.800 | 2009-09-03 | 00:00:00 | 33,80 | 34,49 | 33,13 | 34,32 | 31.300 | 2009-09-04 | 00:00:00 | 34,23 | 34,89 | 33,91 | 34,31 | 19.100 | 2009-09-08 | 00:00:00 | 34,79 | 35,18 | 34,32 | 34,91 | 37.600 | 2009-09-09 | 00:00:00 | 35,18 | 35,18 | 34,30 | 34,80 | 101.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|