Bolsa ES - Histórico de Cotizaciones de CELESC -PNB [CLSC6.SA]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-05-12	34,21	12.900	34,47	34,21	34,45	00:00:00
2010-05-13	34,60	5.800	34,71	34,25	34,70	00:00:00
2010-05-14	34,69	10.800	34,69	33,56	34,26	00:00:00
2010-05-17	34,90	58.900	35,10	34,62	35,00	00:00:00
2010-05-18	34,01	8.300	35,10	34,01	35,10	00:00:00
2010-05-19	33,71	27.600	34,01	33,70	34,01	00:00:00
2010-05-20	33,00	29.800	33,50	32,40	33,50	00:00:00
2010-05-21	32,99	15.900	33,95	32,30	33,50	00:00:00
2010-05-24	32,50	9.500	32,77	32,40	32,75	00:00:00
2010-05-25	32,50	111.100	32,50	32,00	32,44	00:00:00
2010-05-26	34,50	30.700	34,50	32,40	32,55	00:00:00
2010-05-27	33,30	18.800	33,75	33,28	33,53	00:00:00
2010-05-31	33,90	5.300	34,00	33,64	33,70	00:00:00
2010-06-01	33,00	5.200	34,00	33,00	33,90	00:00:00
2010-06-02	33,60	13.100	33,95	33,20	33,60	00:00:00
2010-06-04	33,50	67.300	33,70	32,72	33,36	00:00:00
2010-06-07	32,70	1.600	33,20	32,70	33,20	00:00:00
2010-06-08	33,49	10.000	33,50	33,22	33,33	00:00:00
2010-06-09	33,44	43.900	33,49	33,43	33,48	00:00:00
2010-06-10	33,09	12.100	33,45	33,09	33,44	00:00:00
2010-06-11	33,90	22.200	33,90	33,01	33,50	00:00:00
2010-06-14	33,39	31.800	33,90	33,09	33,90	00:00:00
2010-06-15	34,20	29.500	34,29	33,50	33,50	00:00:00
2010-06-16	34,20	1.300	34,20	33,35	33,35	00:00:00
2010-06-17	34,17	2.400	34,30	34,10	34,20	00:00:00
2010-06-18	34,40	189.800	34,40	34,12	34,19	00:00:00
2010-06-21	34,49	3.600	34,49	34,11	34,17	00:00:00
2010-06-22	34,49	500	34,49	34,25	34,49	00:00:00
2010-06-23	34,30	5.300	34,56	34,20	34,40	00:00:00
2010-06-24	33,70	28.700	34,00	33,70	34,00	00:00:00
2010-06-25	34,40	31.300	34,50	34,00	34,17	00:00:00
2010-06-28	34,40	12.300	34,40	34,00	34,35	00:00:00
2010-06-29	33,66	80.900	34,30	33,66	34,30	00:00:00
2010-06-30	34,25	35.600	34,25	33,60	33,66	00:00:00
2010-07-01	33,80	23.000	33,85	33,62	33,84	00:00:00
2010-07-02	33,71	3.300	34,00	33,71	33,80	00:00:00
2010-07-05	33,80	12.900	34,00	33,80	34,00	00:00:00
2010-07-06	34,00	12.000	34,00	33,78	33,79	00:00:00
2010-07-07	34,00	22.400	34,20	34,00	34,20	00:00:00
2010-07-08	33,85	3.800	34,01	33,83	34,01	00:00:00
2010-07-12	33,85	24.700	34,19	33,65	33,65	00:00:00
2010-07-13	33,98	8.200	33,98	33,60	33,89	00:00:00
2010-07-14	33,89	12.200	33,96	33,23	33,96	00:00:00
2010-07-15	33,80	8.200	33,80	33,35	33,45	00:00:00
2010-07-16	34,00	5.400	34,00	33,76	33,88	00:00:00
2010-07-19	34,00	7.400	34,40	33,86	33,96	00:00:00
2010-07-20	33,82	7.300	34,20	33,82	34,20	00:00:00
2010-07-21	34,15	12.000	34,15	33,81	33,90	00:00:00
2010-07-22	33,81	19.000	34,00	33,81	34,00	00:00:00
2010-07-23	33,65	6.800	33,85	33,65	33,85	00:00:00
2010-07-26	34,10	11.400	34,11	33,66	33,98	00:00:00
2010-07-27	33,85	4.100	34,04	33,70	34,03	00:00:00
2010-07-28	33,98	2.100	33,98	33,80	33,80	00:00:00
2010-07-29	34,04	5.500	34,04	33,97	34,00	00:00:00
2010-07-30	34,08	11.700	34,14	33,90	34,14	00:00:00
2010-08-02	34,15	52.600	34,15	33,81	34,12	00:00:00
2010-08-03	34,10	8.000	34,15	34,00	34,00	00:00:00
2010-08-04	34,18	51.400	34,20	34,13	34,14	00:00:00
2010-08-05	34,20	10.700	34,20	34,18	34,19	00:00:00
2010-08-06	34,00	2.900	34,20	33,99	34,19	00:00:00
2010-08-09	34,10	1.400	34,10	33,99	33,99	00:00:00
2010-08-10	34,01	3.100	34,10	33,91	33,91	00:00:00
2010-08-11	34,05	39.000	34,15	33,90	34,00	00:00:00
2010-08-12	34,15	13.200	34,30	34,09	34,10	00:00:00
2010-08-13	34,35	8.300	34,35	34,27	34,27	00:00:00
2010-08-16	35,25	34.900	35,25	34,48	34,48	00:00:00
2010-08-17	34,95	16.000	35,50	34,95	35,25	00:00:00
2010-08-18	34,61	14.900	35,29	34,61	35,20	00:00:00
2010-08-19	35,00	3.500	35,00	34,65	34,95	00:00:00
2010-08-20	34,80	4.100	35,10	34,80	35,10	00:00:00
2010-08-23	34,79	3.600	35,00	34,60	35,00	00:00:00
2010-08-24	34,31	7.900	34,75	34,30	34,75	00:00:00
2010-08-25	35,09	24.900	35,09	34,37	34,55	00:00:00
2010-08-26	34,85	51.000	35,29	34,55	34,69	00:00:00
2010-08-27	34,93	14.600	35,10	34,64	34,85	00:00:00
2010-08-30	34,77	17.900	35,65	34,31	34,31	00:00:00
2010-08-31	34,15	20.200	35,25	34,15	35,25	00:00:00
2010-09-01	34,61	6.100	35,04	34,61	34,70	00:00:00
2010-09-02	35,15	11.000	35,15	35,00	35,00	00:00:00
2010-09-03	35,25	12.800	35,25	35,18	35,25	00:00:00
2010-09-06	35,35	15.200	35,35	34,58	35,20	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >>