|
 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 | | 2009-09-09 | 34,80 | 101.600 | 35,18 | 34,30 | 35,18 | 00:00:00 | | 2009-09-10 | 35,08 | 52.200 | 35,15 | 34,61 | 34,61 | 00:00:00 | | 2009-09-11 | 35,00 | 23.900 | 35,00 | 34,72 | 34,91 | 00:00:00 | | 2009-09-14 | 35,60 | 134.800 | 35,95 | 34,76 | 35,00 | 00:00:00 | | 2009-09-15 | 34,86 | 28.900 | 35,60 | 34,86 | 35,20 | 00:00:00 | | 2009-09-16 | 34,90 | 123.800 | 35,50 | 34,60 | 35,50 | 00:00:00 | | 2009-09-17 | 34,95 | 51.100 | 35,10 | 34,72 | 34,95 | 00:00:00 | | 2009-09-18 | 34,21 | 90.100 | 35,15 | 34,21 | 35,11 | 00:00:00 | | 2009-09-21 | 34,72 | 82.000 | 34,85 | 34,13 | 34,22 | 00:00:00 | | 2009-09-22 | 34,70 | 57.100 | 35,07 | 34,46 | 34,70 | 00:00:00 | | 2009-09-23 | 34,40 | 74.600 | 34,86 | 34,40 | 34,51 | 00:00:00 | | 2009-09-24 | 33,92 | 55.300 | 34,87 | 33,88 | 34,85 | 00:00:00 | | 2009-09-25 | 34,23 | 25.300 | 34,27 | 33,54 | 33,54 | 00:00:00 | | 2009-09-28 | 34,10 | 54.700 | 34,45 | 33,87 | 34,15 | 00:00:00 | | 2009-09-29 | 34,05 | 37.800 | 34,34 | 33,97 | 34,04 | 00:00:00 | | 2009-09-30 | 34,16 | 49.100 | 34,44 | 34,05 | 34,20 | 00:00:00 | | 2009-10-01 | 34,00 | 46.500 | 34,23 | 33,60 | 34,00 | 00:00:00 | | 2009-10-02 | 34,15 | 33.700 | 34,15 | 33,71 | 33,71 | 00:00:00 | | 2009-10-05 | 34,40 | 43.700 | 34,40 | 34,01 | 34,01 | 00:00:00 | | 2009-10-06 | 34,60 | 92.500 | 34,64 | 34,30 | 34,44 | 00:00:00 | | 2009-10-07 | 34,70 | 39.400 | 34,70 | 33,99 | 34,45 | 00:00:00 | | 2009-10-08 | 34,36 | 33.400 | 34,71 | 34,15 | 34,15 | 00:00:00 | | 2009-10-09 | 34,81 | 75.100 | 34,90 | 34,53 | 34,55 | 00:00:00 | | 2009-10-13 | 35,03 | 66.700 | 35,10 | 34,64 | 34,99 | 00:00:00 | | 2009-10-14 | 35,00 | 109.900 | 35,30 | 34,50 | 34,76 | 00:00:00 | | 2009-10-15 | 36,20 | 142.100 | 36,20 | 35,00 | 35,18 | 00:00:00 | | 2009-10-16 | 36,43 | 102.600 | 36,70 | 35,22 | 35,60 | 00:00:00 | | 2009-10-19 | 36,54 | 242.200 | 36,74 | 36,08 | 36,27 | 00:00:00 | | 2009-10-20 | 35,80 | 84.400 | 36,00 | 35,43 | 35,80 | 00:00:00 | | 2009-10-21 | 36,05 | 32.300 | 36,32 | 35,47 | 35,47 | 00:00:00 | | 2009-10-22 | 36,02 | 63.600 | 36,79 | 35,71 | 35,71 | 00:00:00 | | 2009-10-23 | 36,20 | 148.500 | 36,59 | 35,66 | 36,50 | 00:00:00 | | 2009-10-26 | 35,85 | 56.900 | 36,62 | 35,46 | 36,26 | 00:00:00 | | 2009-10-27 | 35,70 | 70.300 | 36,48 | 35,63 | 36,20 | 00:00:00 | | 2009-10-28 | 35,11 | 90.500 | 36,05 | 34,83 | 36,05 | 00:00:00 | | 2009-10-29 | 35,82 | 94.800 | 35,96 | 34,97 | 35,00 | 00:00:00 | | 2009-10-30 | 35,59 | 51.900 | 36,30 | 35,00 | 35,88 | 00:00:00 | | 2009-11-03 | 35,05 | 67.900 | 36,20 | 34,67 | 35,12 | 00:00:00 | | 2009-11-04 | 35,82 | 45.300 | 36,05 | 34,91 | 35,12 | 00:00:00 | | 2009-11-05 | 35,99 | 47.000 | 36,00 | 35,08 | 35,23 | 00:00:00 | | 2009-11-06 | 35,90 | 66.900 | 35,94 | 35,14 | 35,90 | 00:00:00 | | 2009-11-09 | 36,14 | 37.200 | 36,25 | 35,35 | 35,35 | 00:00:00 | | 2009-11-10 | 36,20 | 50.600 | 36,20 | 35,67 | 35,85 | 00:00:00 | | 2009-11-11 | 35,50 | 50.200 | 36,49 | 35,49 | 36,40 | 00:00:00 | | 2009-11-13 | 36,00 | 65.600 | 36,15 | 35,11 | 35,11 | 00:00:00 | | 2009-11-16 | 35,30 | 49.100 | 36,19 | 35,30 | 35,41 | 00:00:00 | | 2009-11-17 | 35,50 | 104.900 | 36,05 | 34,88 | 35,39 | 00:00:00 | | 2009-11-18 | 34,56 | 67.800 | 35,66 | 34,56 | 35,66 | 00:00:00 | | 2009-11-19 | 35,49 | 64.100 | 35,69 | 34,61 | 35,25 | 00:00:00 | | 2009-11-23 | 34,99 | 45.300 | 35,78 | 34,99 | 35,69 | 00:00:00 | | 2009-11-24 | 34,89 | 32.700 | 35,64 | 34,65 | 35,64 | 00:00:00 | | 2009-11-25 | 34,70 | 46.800 | 35,16 | 34,65 | 34,84 | 00:00:00 | | 2009-11-26 | 34,82 | 67.300 | 35,00 | 34,11 | 34,70 | 00:00:00 | | 2009-11-27 | 34,61 | 74.000 | 34,88 | 34,30 | 34,82 | 00:00:00 | | 2009-11-30 | 35,21 | 87.600 | 35,88 | 34,65 | 34,71 | 00:00:00 | | 2009-12-01 | 35,55 | 86.000 | 36,54 | 35,55 | 35,74 | 00:00:00 | | 2009-12-02 | 35,67 | 44.600 | 36,19 | 35,60 | 35,97 | 00:00:00 | | 2009-12-04 | 37,20 | 81.500 | 39,00 | 37,20 | 39,00 | 00:00:00 | | 2009-12-07 | 38,13 | 59.600 | 38,73 | 37,57 | 37,57 | 00:00:00 | | 2009-12-09 | 39,47 | 35.400 | 39,47 | 37,70 | 37,70 | 00:00:00 | | 2009-12-10 | 40,85 | 69.900 | 41,26 | 39,70 | 39,86 | 00:00:00 | | 2009-12-11 | 40,98 | 40.800 | 41,45 | 40,70 | 41,00 | 00:00:00 | | 2009-12-14 | 40,85 | 24.500 | 41,50 | 40,30 | 40,81 | 00:00:00 | | 2009-12-15 | 40,85 | 56.900 | 40,85 | 39,67 | 40,22 | 00:00:00 | | 2009-12-16 | 38,30 | 87.400 | 41,50 | 38,30 | 40,85 | 00:00:00 | | 2009-12-17 | 38,53 | 120.700 | 38,90 | 38,16 | 38,18 | 00:00:00 | | 2009-12-18 | 36,95 | 109.200 | 38,15 | 36,64 | 38,14 | 00:00:00 | | 2009-12-21 | 36,70 | 51.000 | 37,71 | 36,70 | 37,33 | 00:00:00 | | 2009-12-22 | 37,29 | 85.300 | 37,66 | 37,00 | 37,66 | 00:00:00 | | 2009-12-23 | 37,20 | 38.500 | 37,40 | 36,65 | 37,30 | 00:00:00 | | 2009-12-28 | 36,00 | 91.900 | 37,91 | 35,94 | 37,68 | 00:00:00 | | 2009-12-29 | 36,17 | 57.200 | 36,31 | 36,00 | 36,20 | 00:00:00 | | 2009-12-30 | 35,10 | 333.400 | 36,29 | 35,10 | 35,55 | 00:00:00 | | 2010-01-04 | 35,99 | 152.900 | 36,23 | 35,00 | 35,53 | 00:00:00 | | 2010-01-05 | 36,19 | 46.900 | 36,46 | 36,07 | 36,25 | 00:00:00 | | 2010-01-06 | 35,85 | 75.100 | 36,33 | 35,85 | 36,19 | 00:00:00 | | 2010-01-07 | 36,10 | 37.200 | 36,10 | 35,60 | 35,63 | 00:00:00 | | 2010-01-08 | 36,70 | 50.200 | 36,70 | 36,09 | 36,09 | 00:00:00 | | 2010-01-11 | 37,64 | 67.600 | 37,64 | 36,90 | 37,19 | 00:00:00 | | 2010-01-12 | 37,13 | 38.600 | 37,90 | 36,91 | 36,91 | 00:00:00 | | 2010-01-13 | 38,00 | 38.000 | 38,00 | 36,80 | 37,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
