|
 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 | | 2011-01-04 | 38,80 | 16.200 | 38,89 | 38,00 | 38,88 | 00:00:00 | | 2011-01-05 | 38,85 | 31.900 | 38,87 | 38,55 | 38,84 | 00:00:00 | | 2011-01-06 | 38,75 | 1.100 | 38,75 | 38,50 | 38,50 | 00:00:00 | | 2011-01-07 | 38,35 | 14.700 | 38,50 | 37,95 | 38,29 | 00:00:00 | | 2011-01-10 | 38,50 | 14.100 | 38,50 | 37,55 | 38,10 | 00:00:00 | | 2011-01-11 | 38,40 | 25.600 | 38,50 | 37,77 | 38,50 | 00:00:00 | | 2011-01-12 | 38,50 | 7.400 | 38,50 | 38,00 | 38,50 | 00:00:00 | | 2011-01-13 | 37,68 | 0 | 38,40 | 37,68 | 37,68 | 00:00:00 | | 2011-01-14 | 38,74 | 496.600 | 38,74 | 37,60 | 37,60 | 00:00:00 | | 2011-01-17 | 38,85 | 8.000 | 38,85 | 37,80 | 38,59 | 00:00:00 | | 2011-01-18 | 39,10 | 9.300 | 39,10 | 38,70 | 38,77 | 00:00:00 | | 2011-01-19 | 39,05 | 22.700 | 39,05 | 38,43 | 38,43 | 00:00:00 | | 2011-01-20 | 39,05 | 8.800 | 39,05 | 38,96 | 38,96 | 00:00:00 | | 2011-01-21 | 39,10 | 2.700 | 39,10 | 39,00 | 39,05 | 00:00:00 | | 2011-01-24 | 38,10 | 6.000 | 39,10 | 38,10 | 39,10 | 00:00:00 | | 2011-01-26 | 39,43 | 24.700 | 39,49 | 38,51 | 38,98 | 00:00:00 | | 2011-01-27 | 39,40 | 24.900 | 39,42 | 39,10 | 39,41 | 00:00:00 | | 2011-01-28 | 38,70 | 50.000 | 39,50 | 38,70 | 39,40 | 00:00:00 | | 2011-01-31 | 39,00 | 14.300 | 39,10 | 38,40 | 39,05 | 00:00:00 | | 2011-02-01 | 39,39 | 21.600 | 39,39 | 38,37 | 39,21 | 00:00:00 | | 2011-02-02 | 38,61 | 6.100 | 39,30 | 38,61 | 39,10 | 00:00:00 | | 2011-02-03 | 38,60 | 129.000 | 39,25 | 38,00 | 38,00 | 00:00:00 | | 2011-02-04 | 38,75 | 17.600 | 39,20 | 38,75 | 39,20 | 00:00:00 | | 2011-02-07 | 39,26 | 15.900 | 39,46 | 39,17 | 39,17 | 00:00:00 | | 2011-02-08 | 40,59 | 62.600 | 40,76 | 39,50 | 39,50 | 00:00:00 | | 2011-02-09 | 40,50 | 52.700 | 41,30 | 40,49 | 40,50 | 00:00:00 | | 2011-02-10 | 41,30 | 23.800 | 41,46 | 39,70 | 41,00 | 00:00:00 | | 2011-02-11 | 40,70 | 3.300 | 41,29 | 40,47 | 40,53 | 00:00:00 | | 2011-02-14 | 40,70 | 4.000 | 41,25 | 40,70 | 40,99 | 00:00:00 | | 2011-02-15 | 41,00 | 200 | 41,00 | 41,00 | 41,00 | 00:00:00 | | 2011-02-16 | 41,00 | 4.600 | 41,00 | 40,40 | 40,50 | 00:00:00 | | 2011-02-17 | 40,55 | 5.800 | 41,00 | 40,40 | 41,00 | 00:00:00 | | 2011-02-18 | 41,00 | 1.700 | 41,00 | 40,70 | 40,70 | 00:00:00 | | 2011-02-21 | 41,45 | 1.500 | 41,45 | 41,00 | 41,00 | 00:00:00 | | 2011-02-22 | 41,19 | 5.600 | 41,55 | 41,00 | 41,01 | 00:00:00 | | 2011-02-23 | 40,93 | 14.400 | 41,20 | 40,18 | 41,19 | 00:00:00 | | 2011-02-24 | 41,69 | 300 | 41,76 | 41,69 | 41,76 | 00:00:00 | | 2011-02-25 | 41,00 | 6.800 | 41,26 | 40,75 | 40,90 | 00:00:00 | | 2011-02-28 | 40,89 | 49.000 | 41,10 | 40,59 | 40,70 | 00:00:00 | | 2011-03-01 | 41,15 | 12.200 | 41,40 | 40,80 | 40,80 | 00:00:00 | | 2011-03-02 | 40,75 | 7.900 | 41,71 | 40,75 | 41,15 | 00:00:00 | | 2011-03-03 | 41,50 | 2.300 | 41,50 | 40,76 | 40,76 | 00:00:00 | | 2011-03-04 | 41,48 | 600 | 41,48 | 41,05 | 41,05 | 00:00:00 | | 2011-03-09 | 41,30 | 1.100 | 41,50 | 41,10 | 41,49 | 00:00:00 | | 2011-03-10 | 40,56 | 8.100 | 41,29 | 40,54 | 40,71 | 00:00:00 | | 2011-03-11 | 41,00 | 15.900 | 41,79 | 40,44 | 40,52 | 00:00:00 | | 2011-03-14 | 41,00 | 6.800 | 41,30 | 40,42 | 41,00 | 00:00:00 | | 2011-03-15 | 40,31 | 11.900 | 40,90 | 40,30 | 40,40 | 00:00:00 | | 2011-03-16 | 39,75 | 6.100 | 40,31 | 39,71 | 40,31 | 00:00:00 | | 2011-03-17 | 39,88 | 3.700 | 40,59 | 39,68 | 39,99 | 00:00:00 | | 2011-03-18 | 38,83 | 50.300 | 40,25 | 38,83 | 39,60 | 00:00:00 | | 2011-03-21 | 38,81 | 5.800 | 39,88 | 38,51 | 38,51 | 00:00:00 | | 2011-03-22 | 39,30 | 1.700 | 39,50 | 39,17 | 39,18 | 00:00:00 | | 2011-03-23 | 39,71 | 1.000 | 39,71 | 39,10 | 39,10 | 00:00:00 | | 2011-03-24 | 39,40 | 1.700 | 40,27 | 39,40 | 39,90 | 00:00:00 | | 2011-03-25 | 40,30 | 1.200 | 40,30 | 39,61 | 39,61 | 00:00:00 | | 2011-03-28 | 40,00 | 700 | 40,20 | 40,00 | 40,20 | 00:00:00 | | 2011-03-29 | 41,00 | 7.700 | 41,09 | 40,30 | 40,38 | 00:00:00 | | 2011-03-30 | 41,53 | 3.900 | 41,69 | 41,10 | 41,50 | 00:00:00 | | 2011-03-31 | 43,01 | 22.200 | 45,00 | 40,50 | 40,50 | 00:00:00 | | 2011-04-01 | 43,30 | 16.300 | 44,55 | 43,01 | 44,55 | 00:00:00 | | 2011-04-04 | 43,65 | 15.000 | 44,10 | 43,51 | 44,09 | 00:00:00 | | 2011-04-05 | 43,90 | 8.800 | 44,34 | 43,60 | 43,90 | 00:00:00 | | 2011-04-06 | 43,57 | 23.500 | 44,15 | 43,30 | 43,30 | 00:00:00 | | 2011-04-07 | 43,30 | 7.400 | 43,60 | 43,06 | 43,06 | 00:00:00 | | 2011-04-08 | 43,00 | 19.300 | 43,31 | 43,00 | 43,31 | 00:00:00 | | 2011-04-11 | 42,00 | 1.400 | 43,10 | 42,00 | 43,10 | 00:00:00 | | 2011-04-12 | 42,00 | 2.600 | 42,18 | 41,74 | 41,90 | 00:00:00 | | 2011-04-13 | 41,91 | 5.700 | 42,99 | 41,82 | 41,82 | 00:00:00 | | 2011-04-14 | 42,70 | 2.200 | 42,73 | 42,00 | 42,01 | 00:00:00 | | 2011-04-15 | 42,69 | 1.900 | 42,69 | 41,72 | 42,00 | 00:00:00 | | 2011-04-18 | 41,78 | 1.000 | 42,40 | 41,78 | 42,22 | 00:00:00 | | 2011-04-19 | 42,21 | 1.200 | 42,21 | 41,70 | 41,70 | 00:00:00 | | 2011-04-20 | 41,50 | 8.000 | 42,30 | 41,50 | 42,30 | 00:00:00 | | 2011-04-25 | 42,29 | 5.300 | 42,29 | 41,90 | 42,23 | 00:00:00 | | 2011-04-26 | 41,70 | 5.800 | 42,30 | 41,70 | 42,29 | 00:00:00 | | 2011-04-27 | 42,34 | 5.300 | 42,38 | 42,00 | 42,00 | 00:00:00 | | 2011-04-28 | 41,82 | 4.300 | 42,33 | 41,71 | 42,33 | 00:00:00 | | 2011-04-29 | 42,29 | 8.700 | 42,38 | 41,80 | 41,84 | 00:00:00 | | 2011-05-02 | 42,00 | 1.100 | 42,26 | 41,79 | 42,26 | 00:00:00 | | 2011-05-03 | 41,82 | 3.900 | 42,00 | 41,82 | 42,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
