|
 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 | | 2007-02-02 | 32,80 | 189.200 | 33,60 | 32,55 | 33,59 | 00:00:00 | | 2007-02-05 | 32,85 | 143.200 | 32,98 | 32,65 | 32,75 | 00:00:00 | | 2007-02-06 | 32,80 | 237.400 | 33,00 | 32,45 | 32,86 | 00:00:00 | | 2007-02-07 | 32,19 | 317.700 | 33,40 | 32,00 | 32,60 | 00:00:00 | | 2007-02-08 | 32,36 | 67.400 | 32,50 | 31,90 | 32,00 | 00:00:00 | | 2007-02-09 | 31,85 | 117.600 | 32,50 | 31,80 | 32,11 | 00:00:00 | | 2007-02-12 | 32,00 | 76.500 | 32,00 | 31,61 | 32,00 | 00:00:00 | | 2007-02-13 | 31,94 | 418.200 | 32,10 | 31,16 | 32,00 | 00:00:00 | | 2007-02-14 | 32,75 | 493.200 | 32,75 | 31,61 | 32,19 | 00:00:00 | | 2007-02-15 | 32,48 | 122.000 | 32,67 | 32,14 | 32,45 | 00:00:00 | | 2007-02-16 | 32,37 | 97.400 | 32,48 | 31,94 | 32,48 | 00:00:00 | | 2007-02-21 | 31,91 | 105.800 | 32,52 | 31,90 | 32,52 | 00:00:00 | | 2007-02-22 | 32,20 | 147.800 | 32,55 | 32,01 | 32,10 | 00:00:00 | | 2007-02-23 | 31,80 | 165.800 | 32,09 | 31,70 | 31,96 | 00:00:00 | | 2007-02-26 | 31,90 | 173.900 | 31,99 | 31,41 | 31,84 | 00:00:00 | | 2007-02-27 | 30,25 | 273.900 | 31,25 | 30,05 | 31,14 | 00:00:00 | | 2007-02-28 | 31,30 | 305.300 | 31,30 | 30,27 | 30,31 | 00:00:00 | | 2007-03-01 | 31,00 | 179.100 | 31,20 | 30,17 | 30,90 | 00:00:00 | | 2007-03-02 | 30,08 | 232.000 | 30,50 | 30,00 | 30,30 | 00:00:00 | | 2007-03-05 | 29,95 | 108.600 | 30,25 | 29,50 | 29,60 | 00:00:00 | | 2007-03-06 | 32,00 | 127.400 | 32,00 | 30,20 | 30,69 | 00:00:00 | | 2007-03-07 | 30,80 | 216.200 | 31,40 | 30,50 | 31,05 | 00:00:00 | | 2007-03-08 | 31,60 | 87.700 | 31,70 | 30,91 | 30,91 | 00:00:00 | | 2007-03-09 | 31,80 | 123.200 | 31,90 | 31,48 | 31,79 | 00:00:00 | | 2007-03-12 | 31,70 | 70.100 | 31,90 | 31,37 | 31,71 | 00:00:00 | | 2007-03-13 | 30,85 | 262.100 | 31,20 | 30,61 | 31,00 | 00:00:00 | | 2007-03-14 | 31,50 | 165.300 | 31,60 | 30,36 | 30,80 | 00:00:00 | | 2007-03-15 | 31,20 | 268.500 | 31,60 | 30,70 | 30,70 | 00:00:00 | | 2007-03-16 | 31,25 | 145.900 | 31,50 | 30,80 | 30,80 | 00:00:00 | | 2007-03-19 | 31,00 | 143.500 | 31,55 | 30,75 | 31,55 | 00:00:00 | | 2007-03-20 | 31,60 | 66.900 | 31,90 | 30,83 | 31,89 | 00:00:00 | | 2007-03-21 | 32,30 | 265.400 | 32,30 | 31,60 | 31,67 | 00:00:00 | | 2007-03-22 | 32,55 | 102.400 | 32,67 | 32,30 | 32,45 | 00:00:00 | | 2007-03-23 | 34,00 | 570.400 | 34,14 | 32,31 | 32,31 | 00:00:00 | | 2007-03-26 | 34,55 | 261.900 | 34,75 | 34,04 | 34,13 | 00:00:00 | | 2007-03-27 | 34,75 | 273.300 | 34,80 | 34,30 | 34,30 | 00:00:00 | | 2007-03-28 | 34,25 | 241.900 | 34,50 | 34,12 | 34,50 | 00:00:00 | | 2007-03-29 | 33,90 | 245.800 | 34,70 | 33,90 | 34,50 | 00:00:00 | | 2007-03-30 | 33,80 | 524.900 | 33,99 | 33,00 | 33,52 | 00:00:00 | | 2007-04-02 | 34,00 | 203.000 | 34,00 | 33,30 | 33,59 | 00:00:00 | | 2007-04-03 | 34,96 | 243.000 | 34,96 | 34,06 | 34,06 | 00:00:00 | | 2007-04-04 | 35,25 | 165.800 | 35,30 | 34,65 | 35,00 | 00:00:00 | | 2007-04-05 | 34,60 | 190.400 | 35,30 | 34,60 | 35,00 | 00:00:00 | | 2007-04-09 | 34,80 | 96.000 | 35,31 | 34,60 | 35,00 | 00:00:00 | | 2007-04-10 | 35,02 | 171.400 | 35,13 | 34,31 | 34,40 | 00:00:00 | | 2007-04-11 | 35,50 | 454.200 | 35,55 | 35,00 | 35,20 | 00:00:00 | | 2007-04-12 | 35,90 | 383.600 | 36,19 | 35,18 | 35,18 | 00:00:00 | | 2007-04-13 | 36,56 | 203.700 | 36,58 | 35,90 | 36,00 | 00:00:00 | | 2007-04-16 | 37,70 | 407.800 | 37,99 | 36,30 | 36,30 | 00:00:00 | | 2007-04-17 | 38,35 | 205.400 | 38,49 | 37,70 | 37,71 | 00:00:00 | | 2007-04-18 | 39,00 | 309.900 | 39,50 | 37,90 | 38,34 | 00:00:00 | | 2007-04-19 | 39,07 | 133.600 | 39,30 | 38,50 | 39,00 | 00:00:00 | | 2007-04-20 | 39,00 | 311.200 | 39,40 | 38,51 | 39,30 | 00:00:00 | | 2007-04-23 | 38,50 | 349.500 | 39,15 | 37,00 | 38,70 | 00:00:00 | | 2007-04-24 | 37,55 | 171.700 | 38,89 | 37,55 | 38,36 | 00:00:00 | | 2007-04-26 | 37,50 | 244.600 | 37,60 | 37,07 | 37,31 | 00:00:00 | | 2007-04-27 | 37,20 | 256.700 | 37,28 | 36,82 | 37,06 | 00:00:00 | | 2007-04-30 | 37,10 | 401.100 | 38,00 | 36,70 | 37,20 | 00:00:00 | | 2007-05-02 | 36,68 | 441.900 | 37,19 | 36,50 | 37,00 | 00:00:00 | | 2007-05-03 | 38,35 | 264.500 | 38,76 | 36,68 | 37,78 | 00:00:00 | | 2007-05-04 | 38,80 | 154.900 | 39,10 | 38,50 | 38,60 | 00:00:00 | | 2007-05-07 | 39,14 | 80.200 | 39,20 | 38,70 | 39,00 | 00:00:00 | | 2007-05-08 | 38,98 | 88.000 | 39,20 | 37,61 | 39,20 | 00:00:00 | | 2007-05-09 | 39,40 | 132.800 | 39,40 | 38,45 | 38,45 | 00:00:00 | | 2007-05-10 | 39,00 | 108.300 | 39,40 | 38,70 | 39,40 | 00:00:00 | | 2007-05-11 | 39,09 | 47.600 | 39,30 | 38,80 | 38,81 | 00:00:00 | | 2007-05-14 | 37,80 | 141.400 | 39,00 | 37,67 | 38,65 | 00:00:00 | | 2007-05-15 | 38,55 | 110.800 | 38,55 | 38,00 | 38,01 | 00:00:00 | | 2007-05-16 | 40,10 | 204.100 | 40,10 | 38,70 | 39,28 | 00:00:00 | | 2007-05-17 | 41,00 | 234.100 | 41,20 | 39,80 | 39,80 | 00:00:00 | | 2007-05-18 | 40,50 | 118.300 | 41,00 | 40,05 | 41,00 | 00:00:00 | | 2007-05-21 | 42,39 | 181.200 | 42,40 | 40,50 | 40,50 | 00:00:00 | | 2007-05-22 | 42,25 | 367.000 | 43,00 | 42,01 | 42,01 | 00:00:00 | | 2007-05-23 | 41,32 | 187.000 | 42,28 | 40,27 | 42,26 | 00:00:00 | | 2007-05-24 | 40,00 | 188.100 | 40,85 | 39,69 | 40,50 | 00:00:00 | | 2007-05-25 | 41,86 | 82.800 | 41,86 | 40,02 | 40,02 | 00:00:00 | | 2007-05-28 | 41,95 | 51.800 | 42,00 | 41,70 | 41,88 | 00:00:00 | | 2007-05-29 | 40,35 | 115.300 | 42,05 | 40,05 | 42,00 | 00:00:00 | | 2007-05-30 | 41,50 | 144.300 | 42,00 | 39,00 | 40,40 | 00:00:00 | | 2007-05-31 | 40,70 | 141.100 | 41,30 | 40,53 | 41,30 | 00:00:00 | | 2007-06-01 | 41,62 | 53.100 | 42,00 | 41,00 | 41,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
