|
 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 | | 2007-09-26 | 38,90 | 39.200 | 38,90 | 38,50 | 38,50 | 00:00:00 | | 2007-09-27 | 39,40 | 96.300 | 39,49 | 38,50 | 39,00 | 00:00:00 | | 2007-09-28 | 39,60 | 120.500 | 39,60 | 38,81 | 39,30 | 00:00:00 | | 2007-10-01 | 39,90 | 145.500 | 40,00 | 39,30 | 39,61 | 00:00:00 | | 2007-10-02 | 39,90 | 89.200 | 40,00 | 38,89 | 40,00 | 00:00:00 | | 2007-10-03 | 39,45 | 95.100 | 40,01 | 39,13 | 39,13 | 00:00:00 | | 2007-10-04 | 40,00 | 77.800 | 40,15 | 39,62 | 39,97 | 00:00:00 | | 2007-10-05 | 40,10 | 70.400 | 40,19 | 39,66 | 40,00 | 00:00:00 | | 2007-10-08 | 39,90 | 88.000 | 39,90 | 39,71 | 39,82 | 00:00:00 | | 2007-10-09 | 39,97 | 107.500 | 40,09 | 39,70 | 39,87 | 00:00:00 | | 2007-10-10 | 39,92 | 170.600 | 40,30 | 39,42 | 39,61 | 00:00:00 | | 2007-10-11 | 40,00 | 93.600 | 40,15 | 39,40 | 39,80 | 00:00:00 | | 2007-10-15 | 39,73 | 176.300 | 39,96 | 38,82 | 38,84 | 00:00:00 | | 2007-10-16 | 39,45 | 114.200 | 39,50 | 39,01 | 39,01 | 00:00:00 | | 2007-10-17 | 40,50 | 277.800 | 41,00 | 39,45 | 39,70 | 00:00:00 | | 2007-10-18 | 41,00 | 68.000 | 41,00 | 39,81 | 40,00 | 00:00:00 | | 2007-10-19 | 40,25 | 66.700 | 41,20 | 40,01 | 40,19 | 00:00:00 | | 2007-10-22 | 40,40 | 105.600 | 40,50 | 39,03 | 40,00 | 00:00:00 | | 2007-10-23 | 41,91 | 91.400 | 41,91 | 40,50 | 40,50 | 00:00:00 | | 2007-10-24 | 41,99 | 103.900 | 41,99 | 41,11 | 41,91 | 00:00:00 | | 2007-10-25 | 45,40 | 197.600 | 45,40 | 41,90 | 42,00 | 00:00:00 | | 2007-10-26 | 48,00 | 272.700 | 47,00 | 45,01 | 45,02 | 00:00:00 | | 2007-10-29 | 48,00 | 397.600 | 48,39 | 46,60 | 47,80 | 00:00:00 | | 2007-10-30 | 47,50 | 58.900 | 47,90 | 46,60 | 47,89 | 00:00:00 | | 2007-10-31 | 47,90 | 123.500 | 47,90 | 47,06 | 47,30 | 00:00:00 | | 2007-11-01 | 46,79 | 182.100 | 47,11 | 46,51 | 46,51 | 00:00:00 | | 2007-11-05 | 46,15 | 277.500 | 46,70 | 45,90 | 46,31 | 00:00:00 | | 2007-11-06 | 46,09 | 166.300 | 46,85 | 45,96 | 45,96 | 00:00:00 | | 2007-11-07 | 44,85 | 116.900 | 46,09 | 44,80 | 45,74 | 00:00:00 | | 2007-11-08 | 44,85 | 165.700 | 45,45 | 44,50 | 44,50 | 00:00:00 | | 2007-11-09 | 44,30 | 121.000 | 44,30 | 42,50 | 43,75 | 00:00:00 | | 2007-11-12 | 43,30 | 535.700 | 44,69 | 42,07 | 44,00 | 00:00:00 | | 2007-11-13 | 43,13 | 77.200 | 44,87 | 42,35 | 43,00 | 00:00:00 | | 2007-11-14 | 44,40 | 162.500 | 45,70 | 42,90 | 45,29 | 00:00:00 | | 2007-11-16 | 43,15 | 79.600 | 44,39 | 42,60 | 44,39 | 00:00:00 | | 2007-11-19 | 42,10 | 169.200 | 42,95 | 42,05 | 42,50 | 00:00:00 | | 2007-11-21 | 40,70 | 219.400 | 41,69 | 40,25 | 41,01 | 00:00:00 | | 2007-11-22 | 40,40 | 161.700 | 41,01 | 40,21 | 41,00 | 00:00:00 | | 2007-11-23 | 40,00 | 187.100 | 40,40 | 39,63 | 40,40 | 00:00:00 | | 2007-11-26 | 39,10 | 242.500 | 41,41 | 39,10 | 40,00 | 00:00:00 | | 2007-11-27 | 39,74 | 316.600 | 40,49 | 38,21 | 39,10 | 00:00:00 | | 2007-11-28 | 41,10 | 171.600 | 42,29 | 39,84 | 40,00 | 00:00:00 | | 2007-11-29 | 41,50 | 96.300 | 41,79 | 40,61 | 41,08 | 00:00:00 | | 2007-11-30 | 41,90 | 184.600 | 43,50 | 40,84 | 42,70 | 00:00:00 | | 2007-12-03 | 41,95 | 220.300 | 42,98 | 41,75 | 42,96 | 00:00:00 | | 2007-12-04 | 42,10 | 64.000 | 42,25 | 41,01 | 42,25 | 00:00:00 | | 2007-12-05 | 42,70 | 70.000 | 42,70 | 41,80 | 42,59 | 00:00:00 | | 2007-12-06 | 43,30 | 52.600 | 43,30 | 42,20 | 42,50 | 00:00:00 | | 2007-12-07 | 43,40 | 100.400 | 43,65 | 42,59 | 43,59 | 00:00:00 | | 2007-12-10 | 43,45 | 159.700 | 43,90 | 42,53 | 42,53 | 00:00:00 | | 2007-12-11 | 42,66 | 194.200 | 43,98 | 42,00 | 43,50 | 00:00:00 | | 2007-12-12 | 42,60 | 166.100 | 43,68 | 42,54 | 42,77 | 00:00:00 | | 2007-12-13 | 41,53 | 125.700 | 42,03 | 41,01 | 42,02 | 00:00:00 | | 2007-12-14 | 41,10 | 39.600 | 41,70 | 40,60 | 41,00 | 00:00:00 | | 2007-12-17 | 39,50 | 70.900 | 40,55 | 39,35 | 40,51 | 00:00:00 | | 2007-12-18 | 39,00 | 123.200 | 39,00 | 37,60 | 38,50 | 00:00:00 | | 2007-12-19 | 38,89 | 53.500 | 39,03 | 37,31 | 37,91 | 00:00:00 | | 2007-12-20 | 39,20 | 177.000 | 39,90 | 38,13 | 38,13 | 00:00:00 | | 2007-12-21 | 40,05 | 80.600 | 40,05 | 38,72 | 39,17 | 00:00:00 | | 2007-12-26 | 40,90 | 121.000 | 41,37 | 40,50 | 40,51 | 00:00:00 | | 2007-12-27 | 41,05 | 24.100 | 41,20 | 40,32 | 41,20 | 00:00:00 | | 2007-12-28 | 42,50 | 211.400 | 42,50 | 40,20 | 41,19 | 00:00:00 | | 2008-01-02 | 41,69 | 52.600 | 42,15 | 40,95 | 42,00 | 00:00:00 | | 2008-01-03 | 41,00 | 131.100 | 42,00 | 40,60 | 41,67 | 00:00:00 | | 2008-01-04 | 39,80 | 140.200 | 40,80 | 39,40 | 40,51 | 00:00:00 | | 2008-01-07 | 39,10 | 145.100 | 39,80 | 38,90 | 39,01 | 00:00:00 | | 2008-01-08 | 39,43 | 139.700 | 39,65 | 38,90 | 39,18 | 00:00:00 | | 2008-01-09 | 39,00 | 93.200 | 39,94 | 38,81 | 39,38 | 00:00:00 | | 2008-01-10 | 39,79 | 100.600 | 40,93 | 38,64 | 39,00 | 00:00:00 | | 2008-01-11 | 39,00 | 72.000 | 39,76 | 38,55 | 39,76 | 00:00:00 | | 2008-01-14 | 39,10 | 73.700 | 39,46 | 38,58 | 39,00 | 00:00:00 | | 2008-01-15 | 38,38 | 56.400 | 39,49 | 38,00 | 38,70 | 00:00:00 | | 2008-01-16 | 38,54 | 65.400 | 39,02 | 37,85 | 39,02 | 00:00:00 | | 2008-01-17 | 37,67 | 139.900 | 38,87 | 37,01 | 38,13 | 00:00:00 | | 2008-01-18 | 37,38 | 133.100 | 38,00 | 36,51 | 37,41 | 00:00:00 | | 2008-01-21 | 36,56 | 101.500 | 38,00 | 35,52 | 35,52 | 00:00:00 | | 2008-01-22 | 37,35 | 72.000 | 37,99 | 35,91 | 37,60 | 00:00:00 | | 2008-01-23 | 36,27 | 88.900 | 37,21 | 35,70 | 36,25 | 00:00:00 | | 2008-01-24 | 38,30 | 51.000 | 38,30 | 36,35 | 36,36 | 00:00:00 | | 2008-01-28 | 39,71 | 93.800 | 39,71 | 36,83 | 37,99 | 00:00:00 | | 2008-01-29 | 39,20 | 113.100 | 39,65 | 38,73 | 39,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
