|
 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 | | 2008-05-28 | 46,00 | 188.400 | 46,18 | 44,00 | 44,00 | 00:00:00 | | 2008-05-29 | 46,35 | 117.400 | 46,69 | 45,35 | 46,00 | 00:00:00 | | 2008-05-30 | 47,50 | 56.000 | 47,61 | 46,21 | 46,36 | 00:00:00 | | 2008-06-02 | 48,05 | 89.900 | 48,18 | 46,50 | 47,44 | 00:00:00 | | 2008-06-03 | 48,36 | 48.400 | 49,00 | 46,76 | 46,76 | 00:00:00 | | 2008-06-04 | 48,11 | 41.500 | 48,79 | 47,00 | 47,00 | 00:00:00 | | 2008-06-05 | 49,30 | 31.900 | 49,70 | 48,04 | 48,11 | 00:00:00 | | 2008-06-06 | 48,21 | 31.900 | 49,23 | 48,11 | 48,99 | 00:00:00 | | 2008-06-10 | 48,00 | 325.200 | 48,20 | 47,26 | 47,80 | 00:00:00 | | 2008-06-11 | 48,30 | 300.800 | 48,39 | 47,15 | 47,61 | 00:00:00 | | 2008-06-12 | 47,52 | 192.700 | 48,22 | 47,40 | 48,21 | 00:00:00 | | 2008-06-13 | 46,80 | 415.000 | 47,65 | 46,61 | 47,52 | 00:00:00 | | 2008-06-16 | 47,81 | 47.500 | 48,13 | 46,92 | 47,00 | 00:00:00 | | 2008-06-17 | 47,70 | 114.500 | 48,50 | 47,41 | 48,20 | 00:00:00 | | 2008-06-18 | 47,50 | 97.000 | 48,37 | 47,40 | 47,71 | 00:00:00 | | 2008-06-19 | 47,65 | 74.600 | 48,31 | 47,52 | 48,19 | 00:00:00 | | 2008-06-20 | 48,04 | 88.700 | 48,29 | 47,55 | 47,66 | 00:00:00 | | 2008-06-23 | 48,22 | 36.900 | 48,22 | 47,06 | 47,51 | 00:00:00 | | 2008-06-24 | 48,00 | 28.000 | 48,39 | 47,16 | 48,24 | 00:00:00 | | 2008-06-25 | 47,48 | 60.800 | 48,18 | 47,48 | 47,75 | 00:00:00 | | 2008-06-26 | 47,50 | 89.300 | 47,84 | 47,00 | 47,03 | 00:00:00 | | 2008-06-27 | 47,87 | 39.700 | 47,97 | 46,74 | 47,97 | 00:00:00 | | 2008-06-30 | 47,40 | 41.300 | 48,00 | 46,86 | 48,00 | 00:00:00 | | 2008-07-01 | 47,39 | 74.500 | 48,30 | 46,20 | 46,51 | 00:00:00 | | 2008-07-02 | 46,70 | 60.000 | 47,99 | 46,70 | 47,38 | 00:00:00 | | 2008-07-03 | 45,40 | 57.100 | 47,92 | 45,11 | 47,92 | 00:00:00 | | 2008-07-04 | 45,50 | 22.400 | 45,89 | 45,00 | 45,00 | 00:00:00 | | 2008-07-07 | 44,80 | 75.800 | 45,88 | 44,70 | 45,02 | 00:00:00 | | 2008-07-08 | 46,09 | 65.000 | 46,68 | 44,67 | 44,98 | 00:00:00 | | 2008-07-10 | 46,50 | 162.500 | 46,79 | 44,78 | 45,99 | 00:00:00 | | 2008-07-11 | 47,60 | 119.700 | 47,71 | 45,45 | 47,70 | 00:00:00 | | 2008-07-14 | 47,51 | 37.200 | 48,25 | 46,52 | 46,52 | 00:00:00 | | 2008-07-15 | 47,93 | 93.400 | 48,40 | 46,50 | 47,01 | 00:00:00 | | 2008-07-16 | 48,74 | 96.100 | 49,00 | 47,93 | 47,93 | 00:00:00 | | 2008-07-17 | 47,75 | 84.000 | 49,00 | 47,02 | 48,80 | 00:00:00 | | 2008-07-18 | 47,55 | 109.500 | 48,47 | 47,25 | 47,25 | 00:00:00 | | 2008-07-21 | 48,20 | 161.800 | 48,50 | 47,50 | 47,50 | 00:00:00 | | 2008-07-22 | 47,90 | 125.000 | 48,19 | 47,65 | 48,08 | 00:00:00 | | 2008-07-23 | 48,95 | 130.600 | 48,99 | 47,50 | 47,50 | 00:00:00 | | 2008-07-24 | 47,79 | 95.400 | 49,00 | 47,51 | 48,29 | 00:00:00 | | 2008-07-25 | 48,04 | 62.800 | 48,09 | 47,02 | 47,79 | 00:00:00 | | 2008-07-28 | 47,21 | 45.900 | 48,80 | 47,21 | 48,00 | 00:00:00 | | 2008-07-29 | 47,92 | 144.900 | 48,50 | 47,22 | 47,22 | 00:00:00 | | 2008-07-30 | 48,00 | 48.800 | 48,39 | 47,20 | 47,92 | 00:00:00 | | 2008-07-31 | 47,60 | 139.400 | 48,63 | 47,51 | 47,51 | 00:00:00 | | 2008-08-01 | 47,90 | 36.400 | 48,28 | 47,00 | 47,50 | 00:00:00 | | 2008-08-04 | 47,80 | 77.700 | 48,09 | 46,71 | 48,09 | 00:00:00 | | 2008-08-05 | 48,00 | 133.100 | 48,41 | 46,67 | 46,67 | 00:00:00 | | 2008-08-06 | 48,60 | 45.300 | 48,60 | 47,51 | 48,49 | 00:00:00 | | 2008-08-07 | 47,09 | 38.600 | 48,50 | 47,09 | 48,50 | 00:00:00 | | 2008-08-08 | 47,49 | 64.100 | 48,25 | 46,73 | 47,10 | 00:00:00 | | 2008-08-11 | 46,50 | 107.900 | 47,99 | 45,80 | 47,99 | 00:00:00 | | 2008-08-12 | 45,50 | 266.600 | 47,71 | 45,41 | 47,71 | 00:00:00 | | 2008-08-13 | 44,43 | 187.900 | 46,90 | 44,20 | 45,19 | 00:00:00 | | 2008-08-14 | 45,01 | 64.500 | 46,00 | 44,11 | 44,43 | 00:00:00 | | 2008-08-15 | 46,50 | 98.000 | 46,89 | 45,02 | 45,02 | 00:00:00 | | 2008-08-18 | 45,30 | 98.700 | 46,53 | 45,30 | 46,50 | 00:00:00 | | 2008-08-19 | 45,85 | 331.900 | 46,89 | 44,25 | 46,44 | 00:00:00 | | 2008-08-20 | 46,50 | 87.000 | 47,20 | 45,81 | 47,20 | 00:00:00 | | 2008-08-21 | 45,79 | 50.300 | 46,89 | 45,65 | 46,79 | 00:00:00 | | 2008-08-22 | 46,29 | 34.700 | 46,64 | 45,61 | 46,05 | 00:00:00 | | 2008-08-25 | 44,50 | 75.800 | 46,50 | 44,50 | 46,40 | 00:00:00 | | 2008-08-26 | 45,60 | 90.300 | 46,38 | 44,20 | 44,48 | 00:00:00 | | 2008-08-27 | 45,10 | 91.200 | 45,97 | 44,51 | 44,95 | 00:00:00 | | 2008-08-28 | 45,65 | 88.500 | 46,19 | 44,65 | 45,16 | 00:00:00 | | 2008-08-29 | 45,00 | 163.700 | 46,80 | 45,00 | 45,21 | 00:00:00 | | 2008-09-01 | 44,32 | 45.000 | 44,80 | 43,96 | 43,96 | 00:00:00 | | 2008-09-02 | 44,85 | 112.600 | 45,96 | 43,81 | 43,90 | 00:00:00 | | 2008-09-03 | 43,60 | 85.300 | 45,58 | 42,19 | 45,19 | 00:00:00 | | 2008-09-04 | 42,90 | 59.100 | 43,68 | 42,81 | 43,00 | 00:00:00 | | 2008-09-05 | 43,09 | 56.500 | 43,94 | 42,50 | 42,91 | 00:00:00 | | 2008-09-08 | 42,35 | 87.600 | 43,94 | 42,30 | 43,09 | 00:00:00 | | 2008-09-09 | 42,08 | 129.400 | 43,49 | 42,08 | 42,11 | 00:00:00 | | 2008-09-10 | 41,80 | 131.600 | 43,28 | 41,80 | 43,28 | 00:00:00 | | 2008-09-11 | 41,15 | 157.200 | 42,09 | 41,10 | 41,11 | 00:00:00 | | 2008-09-12 | 42,52 | 40.400 | 43,00 | 41,16 | 41,16 | 00:00:00 | | 2008-09-15 | 41,90 | 47.300 | 42,90 | 41,30 | 41,70 | 00:00:00 | | 2008-09-16 | 41,37 | 127.100 | 42,29 | 40,81 | 41,99 | 00:00:00 | | 2008-09-17 | 40,73 | 277.000 | 43,00 | 40,56 | 41,10 | 00:00:00 | | 2008-09-18 | 40,60 | 167.100 | 43,00 | 40,50 | 40,59 | 00:00:00 | | 2008-09-19 | 43,70 | 102.200 | 44,22 | 42,67 | 43,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
