|
 CELESC -PNB - [Ticker: CLSC6.SA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 CLSC6.SA desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-02 | 34,00 | 137.400 | 34,99 | 33,26 | 34,02 | 00:00:00 | | 2006-10-03 | 33,84 | 98.700 | 34,30 | 33,23 | 33,89 | 00:00:00 | | 2006-10-04 | 35,58 | 292.800 | 35,58 | 33,60 | 34,15 | 00:00:00 | | 2006-10-05 | 36,25 | 263.000 | 36,75 | 35,20 | 35,55 | 00:00:00 | | 2006-10-06 | 35,80 | 130.800 | 35,95 | 34,80 | 35,94 | 00:00:00 | | 2006-10-09 | 35,50 | 100 | 35,80 | 34,60 | 35,50 | 00:00:00 | | 2006-10-11 | 35,80 | 102.800 | 36,00 | 35,00 | 35,00 | 00:00:00 | | 2006-10-13 | 35,70 | 42.700 | 36,29 | 35,11 | 35,86 | 00:00:00 | | 2006-10-16 | 35,51 | 245.200 | 36,29 | 34,61 | 35,04 | 00:00:00 | | 2006-10-17 | 35,90 | 109.300 | 36,20 | 35,03 | 35,03 | 00:00:00 | | 2006-10-18 | 34,90 | 262.500 | 36,35 | 34,50 | 36,08 | 00:00:00 | | 2006-10-19 | 34,91 | 108.800 | 35,75 | 34,80 | 35,75 | 00:00:00 | | 2006-10-20 | 34,91 | 107.100 | 35,38 | 34,56 | 34,84 | 00:00:00 | | 2006-10-23 | 36,00 | 104.700 | 36,00 | 34,35 | 34,55 | 00:00:00 | | 2006-10-24 | 35,90 | 23.000 | 36,00 | 35,51 | 35,70 | 00:00:00 | | 2006-10-25 | 36,18 | 59.200 | 36,19 | 35,30 | 35,61 | 00:00:00 | | 2006-10-26 | 36,25 | 82.300 | 36,48 | 35,61 | 36,23 | 00:00:00 | | 2006-10-27 | 35,50 | 106.400 | 36,00 | 35,30 | 35,71 | 00:00:00 | | 2006-10-30 | 35,36 | 43.300 | 36,09 | 34,90 | 36,09 | 00:00:00 | | 2006-10-31 | 36,14 | 77.900 | 36,14 | 35,37 | 35,70 | 00:00:00 | | 2006-11-01 | 36,50 | 155.300 | 36,70 | 36,00 | 36,00 | 00:00:00 | | 2006-11-03 | 37,60 | 209.100 | 37,75 | 36,75 | 36,80 | 00:00:00 | | 2006-11-06 | 37,20 | 170.300 | 38,00 | 37,20 | 37,50 | 00:00:00 | | 2006-11-07 | 36,18 | 148.900 | 37,28 | 36,02 | 37,20 | 00:00:00 | | 2006-11-08 | 35,00 | 184.300 | 36,22 | 34,95 | 36,20 | 00:00:00 | | 2006-11-09 | 35,05 | 271.000 | 35,99 | 34,70 | 35,60 | 00:00:00 | | 2006-11-10 | 34,48 | 189.700 | 35,39 | 34,00 | 35,30 | 00:00:00 | | 2006-11-13 | 33,41 | 224.300 | 34,02 | 33,12 | 34,02 | 00:00:00 | | 2006-11-14 | 33,40 | 304.400 | 34,00 | 33,17 | 34,00 | 00:00:00 | | 2006-11-16 | 33,35 | 204.800 | 34,00 | 33,10 | 33,55 | 00:00:00 | | 2006-11-17 | 33,11 | 95.000 | 33,58 | 33,00 | 33,06 | 00:00:00 | | 2006-11-21 | 33,95 | 80.500 | 33,95 | 33,25 | 33,30 | 00:00:00 | | 2006-11-22 | 34,67 | 161.600 | 34,84 | 34,10 | 34,10 | 00:00:00 | | 2006-11-23 | 34,80 | 143.400 | 35,09 | 34,68 | 34,81 | 00:00:00 | | 2006-11-24 | 34,34 | 149.900 | 34,64 | 34,20 | 34,64 | 00:00:00 | | 2006-11-27 | 33,20 | 272.200 | 34,30 | 33,20 | 34,30 | 00:00:00 | | 2006-11-28 | 33,00 | 249.600 | 33,30 | 32,80 | 33,20 | 00:00:00 | | 2006-11-29 | 32,90 | 250.500 | 33,45 | 32,90 | 33,31 | 00:00:00 | | 2006-11-30 | 33,30 | 168.300 | 33,39 | 32,85 | 32,90 | 00:00:00 | | 2006-12-01 | 32,50 | 239.100 | 33,40 | 32,30 | 33,39 | 00:00:00 | | 2006-12-04 | 33,89 | 504.200 | 33,90 | 32,11 | 32,55 | 00:00:00 | | 2006-12-05 | 33,41 | 388.000 | 33,82 | 33,40 | 33,80 | 00:00:00 | | 2006-12-06 | 33,39 | 261.900 | 33,89 | 32,81 | 33,50 | 00:00:00 | | 2006-12-07 | 33,35 | 237.700 | 33,69 | 33,15 | 33,50 | 00:00:00 | | 2006-12-08 | 33,60 | 189.800 | 33,77 | 32,99 | 33,15 | 00:00:00 | | 2006-12-11 | 33,50 | 128.700 | 33,64 | 33,35 | 33,60 | 00:00:00 | | 2006-12-12 | 33,53 | 122.400 | 33,61 | 32,99 | 33,19 | 00:00:00 | | 2006-12-13 | 34,00 | 302.600 | 34,00 | 33,30 | 33,70 | 00:00:00 | | 2006-12-14 | 34,02 | 111.600 | 34,30 | 33,91 | 34,00 | 00:00:00 | | 2006-12-15 | 34,30 | 192.900 | 34,50 | 33,81 | 33,81 | 00:00:00 | | 2006-12-18 | 34,20 | 115.400 | 34,50 | 33,90 | 34,48 | 00:00:00 | | 2006-12-19 | 34,20 | 186.300 | 34,30 | 33,50 | 34,20 | 00:00:00 | | 2006-12-20 | 33,80 | 114.700 | 34,50 | 33,63 | 34,46 | 00:00:00 | | 2006-12-21 | 33,80 | 77.100 | 33,80 | 33,50 | 33,51 | 00:00:00 | | 2006-12-22 | 33,90 | 101.100 | 33,98 | 33,52 | 33,80 | 00:00:00 | | 2006-12-26 | 34,19 | 146.100 | 34,30 | 33,70 | 33,70 | 00:00:00 | | 2006-12-27 | 34,75 | 282.000 | 34,95 | 34,10 | 34,19 | 00:00:00 | | 2006-12-28 | 34,21 | 269.300 | 34,75 | 34,20 | 34,75 | 00:00:00 | | 2007-01-02 | 34,50 | 117.700 | 34,55 | 33,71 | 33,71 | 00:00:00 | | 2007-01-03 | 34,45 | 327.500 | 34,80 | 34,15 | 34,45 | 00:00:00 | | 2007-01-04 | 34,16 | 200.500 | 34,17 | 33,75 | 34,10 | 00:00:00 | | 2007-01-05 | 33,55 | 439.400 | 34,10 | 33,11 | 33,75 | 00:00:00 | | 2007-01-08 | 33,35 | 150.300 | 33,80 | 32,83 | 33,55 | 00:00:00 | | 2007-01-09 | 32,67 | 290.400 | 33,40 | 32,43 | 33,40 | 00:00:00 | | 2007-01-10 | 32,78 | 309.400 | 32,78 | 31,70 | 31,72 | 00:00:00 | | 2007-01-11 | 32,70 | 125.200 | 33,80 | 32,01 | 32,30 | 00:00:00 | | 2007-01-12 | 33,15 | 67.000 | 33,40 | 32,71 | 32,80 | 00:00:00 | | 2007-01-15 | 33,20 | 64.700 | 33,40 | 32,80 | 33,30 | 00:00:00 | | 2007-01-16 | 32,85 | 81.300 | 33,01 | 32,68 | 33,01 | 00:00:00 | | 2007-01-17 | 32,90 | 59.300 | 32,90 | 32,50 | 32,69 | 00:00:00 | | 2007-01-18 | 32,50 | 152.000 | 33,29 | 32,20 | 32,98 | 00:00:00 | | 2007-01-19 | 32,66 | 26.000 | 32,79 | 32,13 | 32,50 | 00:00:00 | | 2007-01-22 | 32,80 | 108.300 | 32,90 | 32,37 | 32,80 | 00:00:00 | | 2007-01-23 | 32,90 | 113.000 | 32,90 | 32,31 | 32,80 | 00:00:00 | | 2007-01-24 | 33,10 | 234.900 | 33,19 | 32,53 | 32,90 | 00:00:00 | | 2007-01-26 | 33,00 | 93.600 | 33,20 | 32,44 | 32,95 | 00:00:00 | | 2007-01-29 | 32,70 | 138.200 | 33,19 | 32,33 | 33,19 | 00:00:00 | | 2007-01-30 | 33,24 | 201.100 | 33,29 | 32,50 | 32,60 | 00:00:00 | | 2007-01-31 | 33,16 | 183.200 | 33,18 | 32,71 | 33,00 | 00:00:00 | | 2007-02-01 | 33,40 | 118.800 | 33,95 | 33,15 | 33,95 | 00:00:00 | | 2007-02-02 | 32,80 | 189.200 | 33,60 | 32,55 | 33,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
