(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 | 2010-09-06 | 00:00:00 | 35,20 | 35,35 | 34,58 | 35,35 | 15.200 | 2010-09-08 | 00:00:00 | 34,55 | 35,35 | 34,52 | 35,35 | 13.700 | 2010-09-09 | 00:00:00 | 35,27 | 35,35 | 34,57 | 35,35 | 33.100 | 2010-09-10 | 00:00:00 | 34,51 | 35,25 | 34,51 | 35,25 | 40.700 | 2010-09-13 | 00:00:00 | 35,22 | 35,61 | 34,99 | 35,55 | 14.400 | 2010-09-14 | 00:00:00 | 34,84 | 35,50 | 34,84 | 35,04 | 3.700 | 2010-09-15 | 00:00:00 | 35,37 | 35,55 | 35,34 | 35,55 | 2.900 | 2010-09-16 | 00:00:00 | 35,64 | 35,78 | 35,10 | 35,12 | 16.800 | 2010-09-17 | 00:00:00 | 35,11 | 35,89 | 35,01 | 35,50 | 36.600 | 2010-09-20 | 00:00:00 | 35,54 | 35,55 | 35,29 | 35,55 | 7.400 | 2010-09-21 | 00:00:00 | 35,57 | 35,60 | 35,27 | 35,60 | 12.700 | 2010-09-22 | 00:00:00 | 35,14 | 35,29 | 34,95 | 34,95 | 7.800 | 2010-09-23 | 00:00:00 | 34,93 | 35,20 | 34,92 | 34,96 | 6.100 | 2010-09-24 | 00:00:00 | 35,05 | 35,55 | 34,82 | 35,55 | 13.300 | 2010-09-27 | 00:00:00 | 35,09 | 35,49 | 34,90 | 34,90 | 8.500 | 2010-09-28 | 00:00:00 | 34,82 | 34,91 | 34,80 | 34,90 | 4.000 | 2010-09-29 | 00:00:00 | 35,19 | 35,25 | 34,87 | 35,00 | 8.200 | 2010-09-30 | 00:00:00 | 34,91 | 35,20 | 34,58 | 35,15 | 10.200 | 2010-10-01 | 00:00:00 | 35,13 | 35,16 | 34,35 | 35,00 | 15.400 | 2010-10-04 | 00:00:00 | 35,00 | 35,10 | 34,80 | 35,08 | 15.800 | 2010-10-05 | 00:00:00 | 35,11 | 35,20 | 34,98 | 35,15 | 26.600 | 2010-10-06 | 00:00:00 | 34,90 | 35,09 | 34,81 | 35,00 | 9.300 | 2010-10-07 | 00:00:00 | 34,81 | 35,10 | 34,81 | 35,04 | 5.300 | 2010-10-08 | 00:00:00 | 35,07 | 35,10 | 35,07 | 35,10 | 200 | 2010-10-11 | 00:00:00 | 34,60 | 35,10 | 34,60 | 35,00 | 16.300 | 2010-10-13 | 00:00:00 | 34,83 | 35,10 | 34,83 | 35,05 | 5.800 | 2010-10-14 | 00:00:00 | 35,04 | 35,04 | 34,63 | 34,99 | 23.200 | 2010-10-15 | 00:00:00 | 35,09 | 35,09 | 34,85 | 34,99 | 7.000 | 2010-10-18 | 00:00:00 | 34,99 | 35,09 | 34,81 | 34,85 | 4.000 | 2010-10-19 | 00:00:00 | 34,85 | 34,97 | 34,69 | 34,70 | 5.300 | 2010-10-20 | 00:00:00 | 34,57 | 34,63 | 34,21 | 34,61 | 18.300 | 2010-10-21 | 00:00:00 | 34,78 | 34,85 | 34,78 | 34,85 | 1.400 | 2010-10-22 | 00:00:00 | 34,68 | 34,68 | 34,68 | 34,68 | 200 | 2010-10-25 | 00:00:00 | 34,51 | 34,87 | 34,51 | 34,85 | 8.600 | 2010-10-26 | 00:00:00 | 34,90 | 35,04 | 34,74 | 34,95 | 15.600 | 2010-10-27 | 00:00:00 | 34,91 | 34,92 | 34,61 | 34,61 | 2.700 | 2010-10-28 | 00:00:00 | 34,60 | 34,92 | 34,53 | 34,80 | 7.300 | 2010-10-29 | 00:00:00 | 34,95 | 35,00 | 34,80 | 34,95 | 10.600 | 2010-11-01 | 00:00:00 | 34,61 | 34,89 | 34,59 | 34,80 | 21.800 | 2010-11-03 | 00:00:00 | 34,76 | 34,76 | 34,65 | 34,65 | 2.700 | 2010-11-04 | 00:00:00 | 34,60 | 35,00 | 34,60 | 35,00 | 16.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 > >> |
|