(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 | 2010-01-13 | 00:00:00 | 37,20 | 38,00 | 36,80 | 38,00 | 38.000 | 2010-01-14 | 00:00:00 | 37,59 | 38,00 | 37,07 | 37,99 | 25.700 | 2010-01-15 | 00:00:00 | 37,45 | 37,71 | 37,06 | 37,57 | 33.800 | 2010-01-18 | 00:00:00 | 37,72 | 37,87 | 36,60 | 36,60 | 29.600 | 2010-01-19 | 00:00:00 | 36,60 | 36,99 | 36,02 | 36,99 | 31.900 | 2010-01-20 | 00:00:00 | 36,87 | 37,69 | 36,72 | 37,60 | 28.400 | 2010-01-21 | 00:00:00 | 37,70 | 37,90 | 36,50 | 36,50 | 22.500 | 2010-01-22 | 00:00:00 | 36,10 | 36,88 | 35,43 | 36,88 | 33.200 | 2010-01-26 | 00:00:00 | 36,76 | 36,76 | 36,10 | 36,70 | 18.100 | 2010-01-27 | 00:00:00 | 36,89 | 36,89 | 35,60 | 36,04 | 44.200 | 2010-01-28 | 00:00:00 | 35,66 | 36,56 | 35,40 | 35,55 | 32.300 | 2010-01-29 | 00:00:00 | 35,94 | 37,49 | 35,90 | 36,40 | 23.600 | 2010-02-01 | 00:00:00 | 36,10 | 36,55 | 36,10 | 36,40 | 4.600 | 2010-02-02 | 00:00:00 | 36,26 | 36,73 | 36,10 | 36,30 | 8.500 | 2010-02-03 | 00:00:00 | 36,29 | 36,30 | 36,10 | 36,30 | 6.200 | 2010-02-04 | 00:00:00 | 36,50 | 36,99 | 35,80 | 36,07 | 28.500 | 2010-02-05 | 00:00:00 | 35,55 | 36,18 | 34,87 | 34,87 | 32.100 | 2010-02-08 | 00:00:00 | 35,00 | 35,39 | 34,91 | 35,39 | 16.700 | 2010-02-09 | 00:00:00 | 35,20 | 35,80 | 35,10 | 35,50 | 9.400 | 2010-02-10 | 00:00:00 | 35,25 | 36,10 | 35,25 | 35,40 | 8.500 | 2010-02-11 | 00:00:00 | 35,80 | 36,49 | 35,79 | 36,38 | 2.200 | 2010-02-12 | 00:00:00 | 36,38 | 36,45 | 35,47 | 35,86 | 3.300 | 2010-02-17 | 00:00:00 | 35,87 | 36,18 | 35,59 | 36,18 | 8.900 | 2010-02-18 | 00:00:00 | 36,18 | 36,65 | 35,94 | 36,65 | 21.600 | 2010-02-19 | 00:00:00 | 36,79 | 36,99 | 35,70 | 35,70 | 16.900 | 2010-02-22 | 00:00:00 | 35,89 | 36,00 | 35,39 | 35,90 | 4.500 | 2010-02-23 | 00:00:00 | 35,59 | 36,15 | 35,26 | 36,15 | 19.600 | 2010-02-24 | 00:00:00 | 36,10 | 36,80 | 35,66 | 35,77 | 27.500 | 2010-02-25 | 00:00:00 | 35,77 | 36,09 | 35,50 | 35,50 | 7.900 | 2010-02-26 | 00:00:00 | 35,52 | 36,25 | 35,50 | 36,05 | 21.300 | 2010-03-01 | 00:00:00 | 35,86 | 36,55 | 35,86 | 35,90 | 32.900 | 2010-03-02 | 00:00:00 | 36,24 | 36,90 | 36,20 | 36,90 | 19.100 | 2010-03-03 | 00:00:00 | 37,00 | 37,45 | 36,35 | 36,35 | 18.100 | 2010-03-04 | 00:00:00 | 36,30 | 36,45 | 36,20 | 36,20 | 11.100 | 2010-03-05 | 00:00:00 | 36,38 | 36,65 | 36,34 | 36,65 | 6.300 | 2010-03-08 | 00:00:00 | 36,73 | 37,30 | 36,70 | 37,30 | 20.800 | 2010-03-09 | 00:00:00 | 37,10 | 37,29 | 36,37 | 36,65 | 12.200 | 2010-03-10 | 00:00:00 | 37,49 | 38,40 | 37,49 | 38,10 | 55.000 | 2010-03-11 | 00:00:00 | 37,70 | 38,50 | 37,70 | 38,50 | 8.100 | 2010-03-12 | 00:00:00 | 37,85 | 38,35 | 36,71 | 36,71 | 14.200 | 2010-03-15 | 00:00:00 | 36,99 | 37,05 | 36,79 | 36,79 | 3.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|