|
 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 | | 2008-09-19 | 43,70 | 102.200 | 44,22 | 42,67 | 43,56 | 00:00:00 | | 2008-09-22 | 44,76 | 197.700 | 46,15 | 44,18 | 44,59 | 00:00:00 | | 2008-09-23 | 43,50 | 101.600 | 45,16 | 43,50 | 44,55 | 00:00:00 | | 2008-09-24 | 44,60 | 81.800 | 44,75 | 43,57 | 43,99 | 00:00:00 | | 2008-09-25 | 45,50 | 70.300 | 45,99 | 44,39 | 45,00 | 00:00:00 | | 2008-09-26 | 45,50 | 76.400 | 45,50 | 44,39 | 44,99 | 00:00:00 | | 2008-09-29 | 43,50 | 60.600 | 45,50 | 41,80 | 44,01 | 00:00:00 | | 2008-09-30 | 44,30 | 65.700 | 44,90 | 43,39 | 44,00 | 00:00:00 | | 2008-10-01 | 45,37 | 81.800 | 45,94 | 42,50 | 43,50 | 00:00:00 | | 2008-10-02 | 44,70 | 131.800 | 44,94 | 42,40 | 44,11 | 00:00:00 | | 2008-10-03 | 42,10 | 34.300 | 45,86 | 42,10 | 44,70 | 00:00:00 | | 2008-10-06 | 40,40 | 72.700 | 42,13 | 38,40 | 41,37 | 00:00:00 | | 2008-10-07 | 38,82 | 42.000 | 42,00 | 38,17 | 41,49 | 00:00:00 | | 2008-10-08 | 36,50 | 79.100 | 39,80 | 36,50 | 39,80 | 00:00:00 | | 2008-10-09 | 37,00 | 346.000 | 37,90 | 35,81 | 37,13 | 00:00:00 | | 2008-10-10 | 33,63 | 303.200 | 36,97 | 33,00 | 36,97 | 00:00:00 | | 2008-10-13 | 36,50 | 99.700 | 37,48 | 34,01 | 34,01 | 00:00:00 | | 2008-10-14 | 38,00 | 99.500 | 38,20 | 36,11 | 36,99 | 00:00:00 | | 2008-10-15 | 34,06 | 44.300 | 37,99 | 32,50 | 37,99 | 00:00:00 | | 2008-10-16 | 35,50 | 97.600 | 37,59 | 34,26 | 34,33 | 00:00:00 | | 2008-10-17 | 34,12 | 48.300 | 35,27 | 33,51 | 34,45 | 00:00:00 | | 2008-10-20 | 34,65 | 45.300 | 35,80 | 34,32 | 34,99 | 00:00:00 | | 2008-10-21 | 33,87 | 102.500 | 35,00 | 32,50 | 34,64 | 00:00:00 | | 2008-10-22 | 32,00 | 75.800 | 33,58 | 31,80 | 33,50 | 00:00:00 | | 2008-10-23 | 31,00 | 156.700 | 32,00 | 31,00 | 31,30 | 00:00:00 | | 2008-10-24 | 29,20 | 77.900 | 30,79 | 29,20 | 30,79 | 00:00:00 | | 2008-10-27 | 28,30 | 71.300 | 31,80 | 28,27 | 29,58 | 00:00:00 | | 2008-10-28 | 30,30 | 86.200 | 30,99 | 27,93 | 29,21 | 00:00:00 | | 2008-10-29 | 33,10 | 91.000 | 33,10 | 29,02 | 31,21 | 00:00:00 | | 2008-10-30 | 32,33 | 114.400 | 33,80 | 32,02 | 33,10 | 00:00:00 | | 2008-10-31 | 33,65 | 95.800 | 34,00 | 32,03 | 32,88 | 00:00:00 | | 2008-11-03 | 33,90 | 156.000 | 33,90 | 32,61 | 33,66 | 00:00:00 | | 2008-11-04 | 35,88 | 72.100 | 36,00 | 33,91 | 34,50 | 00:00:00 | | 2008-11-05 | 35,65 | 73.800 | 36,24 | 35,00 | 35,88 | 00:00:00 | | 2008-11-06 | 34,28 | 80.100 | 36,65 | 34,00 | 36,65 | 00:00:00 | | 2008-11-07 | 34,00 | 53.500 | 35,00 | 33,67 | 34,28 | 00:00:00 | | 2008-11-10 | 33,43 | 62.800 | 35,69 | 33,24 | 35,69 | 00:00:00 | | 2008-11-11 | 34,70 | 50.100 | 35,96 | 33,13 | 33,99 | 00:00:00 | | 2008-11-12 | 34,11 | 584.400 | 35,95 | 33,62 | 34,71 | 00:00:00 | | 2008-11-13 | 33,88 | 146.800 | 35,35 | 33,10 | 33,22 | 00:00:00 | | 2008-11-14 | 33,12 | 100.600 | 34,69 | 32,51 | 34,69 | 00:00:00 | | 2008-11-17 | 34,24 | 78.700 | 35,89 | 32,51 | 32,51 | 00:00:00 | | 2008-11-18 | 33,65 | 76.000 | 34,99 | 33,00 | 33,41 | 00:00:00 | | 2008-11-19 | 35,00 | 47.500 | 35,00 | 33,33 | 33,64 | 00:00:00 | | 2008-11-21 | 33,43 | 53.300 | 35,50 | 33,00 | 33,01 | 00:00:00 | | 2008-11-24 | 34,07 | 51.300 | 35,40 | 33,52 | 35,40 | 00:00:00 | | 2008-11-25 | 33,39 | 48.900 | 34,82 | 33,39 | 33,47 | 00:00:00 | | 2008-11-26 | 34,30 | 178.700 | 34,36 | 33,41 | 33,42 | 00:00:00 | | 2008-11-27 | 35,05 | 58.400 | 35,06 | 33,98 | 34,63 | 00:00:00 | | 2008-11-28 | 35,15 | 76.400 | 35,75 | 34,21 | 34,21 | 00:00:00 | | 2008-12-01 | 33,55 | 54.500 | 35,12 | 33,30 | 34,85 | 00:00:00 | | 2008-12-02 | 34,85 | 41.800 | 35,00 | 33,71 | 34,50 | 00:00:00 | | 2008-12-03 | 34,60 | 328.100 | 34,69 | 33,25 | 33,85 | 00:00:00 | | 2008-12-04 | 34,00 | 280.800 | 34,59 | 33,67 | 34,57 | 00:00:00 | | 2008-12-05 | 34,30 | 37.100 | 34,35 | 33,40 | 34,00 | 00:00:00 | | 2008-12-08 | 35,70 | 73.300 | 35,79 | 34,34 | 34,34 | 00:00:00 | | 2008-12-09 | 36,00 | 47.600 | 36,05 | 34,68 | 35,79 | 00:00:00 | | 2008-12-10 | 35,80 | 95.600 | 36,32 | 35,41 | 36,20 | 00:00:00 | | 2008-12-11 | 35,60 | 69.000 | 36,19 | 35,26 | 36,00 | 00:00:00 | | 2008-12-12 | 35,95 | 42.200 | 36,50 | 34,66 | 36,00 | 00:00:00 | | 2008-12-15 | 35,35 | 45.800 | 35,82 | 34,96 | 35,08 | 00:00:00 | | 2008-12-16 | 36,00 | 49.400 | 36,67 | 35,11 | 35,11 | 00:00:00 | | 2008-12-17 | 35,80 | 98.600 | 36,10 | 35,31 | 35,97 | 00:00:00 | | 2008-12-18 | 36,40 | 61.300 | 36,98 | 35,30 | 35,45 | 00:00:00 | | 2008-12-19 | 36,51 | 34.100 | 37,17 | 35,60 | 36,28 | 00:00:00 | | 2008-12-22 | 36,60 | 33.000 | 37,00 | 35,08 | 36,51 | 00:00:00 | | 2008-12-23 | 35,80 | 50.700 | 37,12 | 35,80 | 36,17 | 00:00:00 | | 2008-12-26 | 35,40 | 28.400 | 35,87 | 35,32 | 35,85 | 00:00:00 | | 2008-12-29 | 35,89 | 29.800 | 36,57 | 35,30 | 35,34 | 00:00:00 | | 2008-12-30 | 34,90 | 82.300 | 37,58 | 34,90 | 35,51 | 00:00:00 | | 2009-01-02 | 35,89 | 24.100 | 36,00 | 34,40 | 34,40 | 00:00:00 | | 2009-01-05 | 36,00 | 64.100 | 36,70 | 35,62 | 36,70 | 00:00:00 | | 2009-01-06 | 36,00 | 83.000 | 36,39 | 35,75 | 36,37 | 00:00:00 | | 2009-01-07 | 34,81 | 292.300 | 35,78 | 34,68 | 35,74 | 00:00:00 | | 2009-01-08 | 35,80 | 46.900 | 35,94 | 34,86 | 35,38 | 00:00:00 | | 2009-01-09 | 35,37 | 27.100 | 35,85 | 34,58 | 35,10 | 00:00:00 | | 2009-01-12 | 34,50 | 52.500 | 35,66 | 34,43 | 34,80 | 00:00:00 | | 2009-01-13 | 35,50 | 47.700 | 35,67 | 34,50 | 34,50 | 00:00:00 | | 2009-01-14 | 34,64 | 30.600 | 35,50 | 34,23 | 35,04 | 00:00:00 | | 2009-01-15 | 35,30 | 27.700 | 35,30 | 34,27 | 34,31 | 00:00:00 | | 2009-01-16 | 34,69 | 65.400 | 35,45 | 34,50 | 34,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
