(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 | 2009-11-06 | 00:00:00 | 35,90 | 35,94 | 35,14 | 35,90 | 66.900 | 2009-11-09 | 00:00:00 | 35,35 | 36,25 | 35,35 | 36,14 | 37.200 | 2009-11-10 | 00:00:00 | 35,85 | 36,20 | 35,67 | 36,20 | 50.600 | 2009-11-11 | 00:00:00 | 36,40 | 36,49 | 35,49 | 35,50 | 50.200 | 2009-11-13 | 00:00:00 | 35,11 | 36,15 | 35,11 | 36,00 | 65.600 | 2009-11-16 | 00:00:00 | 35,41 | 36,19 | 35,30 | 35,30 | 49.100 | 2009-11-17 | 00:00:00 | 35,39 | 36,05 | 34,88 | 35,50 | 104.900 | 2009-11-18 | 00:00:00 | 35,66 | 35,66 | 34,56 | 34,56 | 67.800 | 2009-11-19 | 00:00:00 | 35,25 | 35,69 | 34,61 | 35,49 | 64.100 | 2009-11-23 | 00:00:00 | 35,69 | 35,78 | 34,99 | 34,99 | 45.300 | 2009-11-24 | 00:00:00 | 35,64 | 35,64 | 34,65 | 34,89 | 32.700 | 2009-11-25 | 00:00:00 | 34,84 | 35,16 | 34,65 | 34,70 | 46.800 | 2009-11-26 | 00:00:00 | 34,70 | 35,00 | 34,11 | 34,82 | 67.300 | 2009-11-27 | 00:00:00 | 34,82 | 34,88 | 34,30 | 34,61 | 74.000 | 2009-11-30 | 00:00:00 | 34,71 | 35,88 | 34,65 | 35,21 | 87.600 | 2009-12-01 | 00:00:00 | 35,74 | 36,54 | 35,55 | 35,55 | 86.000 | 2009-12-02 | 00:00:00 | 35,97 | 36,19 | 35,60 | 35,67 | 44.600 | 2009-12-04 | 00:00:00 | 39,00 | 39,00 | 37,20 | 37,20 | 81.500 | 2009-12-07 | 00:00:00 | 37,57 | 38,73 | 37,57 | 38,13 | 59.600 | 2009-12-09 | 00:00:00 | 37,70 | 39,47 | 37,70 | 39,47 | 35.400 | 2009-12-10 | 00:00:00 | 39,86 | 41,26 | 39,70 | 40,85 | 69.900 | 2009-12-11 | 00:00:00 | 41,00 | 41,45 | 40,70 | 40,98 | 40.800 | 2009-12-14 | 00:00:00 | 40,81 | 41,50 | 40,30 | 40,85 | 24.500 | 2009-12-15 | 00:00:00 | 40,22 | 40,85 | 39,67 | 40,85 | 56.900 | 2009-12-16 | 00:00:00 | 40,85 | 41,50 | 38,30 | 38,30 | 87.400 | 2009-12-17 | 00:00:00 | 38,18 | 38,90 | 38,16 | 38,53 | 120.700 | 2009-12-18 | 00:00:00 | 38,14 | 38,15 | 36,64 | 36,95 | 109.200 | 2009-12-21 | 00:00:00 | 37,33 | 37,71 | 36,70 | 36,70 | 51.000 | 2009-12-22 | 00:00:00 | 37,66 | 37,66 | 37,00 | 37,29 | 85.300 | 2009-12-23 | 00:00:00 | 37,30 | 37,40 | 36,65 | 37,20 | 38.500 | 2009-12-28 | 00:00:00 | 37,68 | 37,91 | 35,94 | 36,00 | 91.900 | 2009-12-29 | 00:00:00 | 36,20 | 36,31 | 36,00 | 36,17 | 57.200 | 2009-12-30 | 00:00:00 | 35,55 | 36,29 | 35,10 | 35,10 | 333.400 | 2010-01-04 | 00:00:00 | 35,53 | 36,23 | 35,00 | 35,99 | 152.900 | 2010-01-05 | 00:00:00 | 36,25 | 36,46 | 36,07 | 36,19 | 46.900 | 2010-01-06 | 00:00:00 | 36,19 | 36,33 | 35,85 | 35,85 | 75.100 | 2010-01-07 | 00:00:00 | 35,63 | 36,10 | 35,60 | 36,10 | 37.200 | 2010-01-08 | 00:00:00 | 36,09 | 36,70 | 36,09 | 36,70 | 50.200 | 2010-01-11 | 00:00:00 | 37,19 | 37,64 | 36,90 | 37,64 | 67.600 | 2010-01-12 | 00:00:00 | 36,91 | 37,90 | 36,91 | 37,13 | 38.600 | 2010-01-13 | 00:00:00 | 37,20 | 38,00 | 36,80 | 38,00 | 38.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|