Última Hora: "Empresário da Rainbow investigado por suspeitas de organizar orgias com menores em mansão de Cascais - Observador" Thu, 14 Nov 2019 14:26:00 GMT    ""É natural que o presidente do Sporting não mantenha colaboração com as claques" - O Jogo" Thu, 14 Nov 2019 10:43:00 GMT    "Lançada petição pública para a remoção total do amianto nas escolas - RTP" Thu, 14 Nov 2019 13:31:00 GMT    "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 GMT   "Supremo Tribunal de Justiça rejeitou pedido de libertação da mulher que abandonou o filho recém-nascido - RTP" Thu, 14 Nov 2019 16:27:00 GMT    "Comissão Europeia abriu um processo por infração contra o Reino Unido - RTP" Thu, 14 Nov 2019 18:31:00 GMT    "Governo aprova salário mínimo de 635 euros para 2020 - DNoticias" Thu, 14 Nov 2019 16:13:00 GMT    "Uma mulher morreu num tiroteio em escola da Califórnia. Suspeito está detido - Diário de Notícias - Lisboa" Thu, 14 Nov 2019 18:29:00 GMT    "Alerta de cheias e quedas de árvores nas próximas 48 horas no país - Jornal de Notícias" Thu, 14 Nov 2019 16:45:00 GMT    "Infarmed nega fármaco para cancro da mama a mulheres jovens, denuncia oncologista - ZAP" Thu, 14 Nov 2019 13:20:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,710 (+1,040%) CESP -PNB - [Ticker: CESP6.SA]Gráfico CESP        -PNB   Noticias CESP        -PNB   Descargar Históricos de Metastock CESP        -PNB  y Otros  Análisis Técnico CESP        -PNB   
Última Transacción19,800Hora de Cotización2018-11-29 - 00:00:00
Variación+0,710 (+1,040%)Rango 52 Semanas[0,000 - 0,000]
Máximo19,950Mínimo18,850
Volumen1.217.500Volumen Medio (3m)0
Demanda / Oferta12,890 x 0 - 12,900 x 0Yield
Cierre Anterior19,090PER0,00%
Apertura18,850EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CESP6.SA desde 2000-01-01 hasta 2019-11-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-07-3117,1510.840.80017,6916,4016,8100:00:00
2006-08-0117,804.450.20017,9016,7116,9800:00:00
2006-08-0217,603.438.20018,6017,6017,9400:00:00
2006-08-0317,852.735.40017,9417,2217,2200:00:00
2006-08-0418,202.068.20018,4517,9017,9700:00:00
2006-08-0718,10308.30018,3018,0018,0500:00:00
2006-08-0818,501.018.50018,6018,2018,2900:00:00
2006-08-0919,001.751.10019,3718,7018,7500:00:00
2006-08-1019,391.500.20019,7018,9018,9900:00:00
2006-08-1119,10529.00019,6918,7219,5000:00:00
2006-08-1419,16408.30019,4518,7019,0500:00:00
2006-08-1519,60817.50019,6519,2519,3500:00:00
2006-08-1619,70761.30019,7019,1619,6000:00:00
2006-08-1719,602.176.90019,8519,5019,7000:00:00
2006-08-1819,502.941.80019,6019,1019,2500:00:00
2006-08-2118,831.413.20019,4018,2218,9000:00:00
2006-08-2218,90508.60019,1518,3019,1500:00:00
2006-08-2318,79680.80018,9418,1018,4500:00:00
2006-08-2419,00663.60019,0018,1018,8000:00:00
2006-08-2519,20885.20019,4518,6519,0300:00:00
2006-08-2819,34431.50019,3419,0019,0500:00:00
2006-08-2919,25579.70019,3719,0019,3500:00:00
2006-08-3019,20648.30019,3419,0219,3400:00:00
2006-08-3119,151.258.50019,5019,1019,1000:00:00
2006-09-0119,48739.70019,4919,1619,3900:00:00
2006-09-0419,25940.70019,6019,1519,4800:00:00
2006-09-0519,001.182.20019,3418,9019,3000:00:00
2006-09-0618,99685.30019,1918,5918,9000:00:00
2006-09-0718,99018,9918,9918,9900:00:00
2006-09-0819,20735.60019,3018,8019,2000:00:00
2006-09-1118,70770.10019,1018,2019,1000:00:00
2006-09-1218,85697.00019,0018,4319,0000:00:00
2006-09-1318,601.622.30018,8818,3118,8500:00:00
2006-09-1418,64437.30018,8518,3118,8500:00:00
2006-09-1518,39403.40018,8218,2518,8200:00:00
2006-09-1818,50257.00018,6918,3518,4900:00:00
2006-09-1918,40670.40018,5518,1018,5000:00:00
2006-09-2018,00752.20018,4017,6118,2100:00:00
2006-09-2117,70947.30018,4917,2718,2900:00:00
2006-09-2217,85824.40017,8817,2117,4200:00:00
2006-09-2518,17821.80018,2917,3018,2000:00:00
2006-09-2618,30791.10018,4017,8018,0000:00:00
2006-09-2718,45464.20018,7017,7717,7800:00:00
2006-09-2818,66581.20018,7318,1618,5000:00:00
2006-09-2919,602.126.10019,6018,4218,8400:00:00
2006-10-0220,451.268.70020,5919,7320,1900:00:00
2006-10-0319,851.408.60020,7019,7120,2000:00:00
2006-10-0420,151.268.70020,4419,9020,0400:00:00
2006-10-0520,89900.50020,8920,0020,2800:00:00
2006-10-0621,30768.70021,3020,4320,5000:00:00
2006-10-0921,153.20021,4721,1521,4700:00:00
2006-10-1021,691.214.00021,9521,0021,6900:00:00
2006-10-1120,601.448.80021,3420,3521,3400:00:00
2006-10-1220,60020,6020,6020,6000:00:00
2006-10-1320,80686.70020,9020,3020,8700:00:00
2006-10-1620,75516.60020,9420,3620,9400:00:00
2006-10-1720,31620.00020,6020,2820,4200:00:00
2006-10-1820,35920.20020,7019,7020,5300:00:00
2006-10-1920,80693.30020,8520,2020,3500:00:00
2006-10-2020,60391.70020,8720,4020,7900:00:00
2006-10-2320,80712.00020,8520,0520,5000:00:00
2006-10-2420,48511.50020,8020,2020,8000:00:00
2006-10-2519,98949.70020,6019,8520,5500:00:00
2006-10-2620,15470.40020,2219,8020,2200:00:00
2006-10-2720,20429.20020,3519,8220,1800:00:00
2006-10-3020,25772.60020,4019,7020,4000:00:00
2006-10-3120,90596.20020,9020,3020,3000:00:00
2006-11-0120,85612.20021,0020,6020,8500:00:00
2006-11-0220,85020,8520,8520,8500:00:00
2006-11-0321,25822.70021,2520,5520,8900:00:00
2006-11-0620,75961.00021,4020,7521,1500:00:00
2006-11-0720,24401.90020,8020,1620,6700:00:00
2006-11-0820,481.126.00020,4819,8120,2200:00:00
2006-11-0919,98452.50020,6519,8120,4800:00:00
2006-11-1019,55790.80020,0019,4020,0000:00:00
2006-11-1319,50661.30019,8019,0319,3900:00:00
2006-11-1420,701.021.70020,7019,6019,6900:00:00
2006-11-1520,70020,7020,7020,7000:00:00
2006-11-1620,401.803.70020,8520,1720,6000:00:00
2006-11-1720,321.275.80020,4420,0520,2000:00:00
2006-11-2020,32020,3220,3220,3200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters