|
 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 | | 2011-08-24 | 38,45 | 300 | 38,45 | 38,45 | 38,45 | 00:00:00 | | 2011-08-25 | 37,01 | 16.400 | 38,06 | 37,01 | 38,06 | 00:00:00 | | 2011-08-26 | 36,83 | 1.500 | 37,07 | 36,83 | 37,05 | 00:00:00 | | 2011-08-29 | 37,89 | 200 | 37,89 | 37,88 | 37,88 | 00:00:00 | | 2011-08-30 | 38,00 | 500 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2011-08-31 | 38,39 | 14.800 | 38,49 | 38,13 | 38,13 | 00:00:00 | | 2011-09-01 | 38,25 | 5.400 | 39,48 | 38,11 | 39,48 | 00:00:00 | | 2011-09-02 | 37,71 | 6.800 | 38,00 | 37,50 | 38,00 | 00:00:00 | | 2011-09-05 | 36,91 | 200 | 36,92 | 36,91 | 36,92 | 00:00:00 | | 2011-09-06 | 37,87 | 4.600 | 37,99 | 36,91 | 37,01 | 00:00:00 | | 2011-09-08 | 37,01 | 10.000 | 37,53 | 37,00 | 37,11 | 00:00:00 | | 2011-09-09 | 36,91 | 17.600 | 37,20 | 36,90 | 37,10 | 00:00:00 | | 2011-09-12 | 37,00 | 7.800 | 37,50 | 36,90 | 37,20 | 00:00:00 | | 2011-09-13 | 37,50 | 6.500 | 37,50 | 36,82 | 36,83 | 00:00:00 | | 2011-09-14 | 37,16 | 13.800 | 37,80 | 36,72 | 37,48 | 00:00:00 | | 2011-09-15 | 37,59 | 1.700 | 37,59 | 37,18 | 37,38 | 00:00:00 | | 2011-09-16 | 37,00 | 31.200 | 37,75 | 36,34 | 37,75 | 00:00:00 | | 2011-09-19 | 36,94 | 4.400 | 37,76 | 36,86 | 37,76 | 00:00:00 | | 2011-09-20 | 37,02 | 8.200 | 37,90 | 37,02 | 37,19 | 00:00:00 | | 2011-09-21 | 37,43 | 11.800 | 38,00 | 37,19 | 37,19 | 00:00:00 | | 2011-09-22 | 35,55 | 6.400 | 37,00 | 35,55 | 36,90 | 00:00:00 | | 2011-09-23 | 35,50 | 4.500 | 35,89 | 35,49 | 35,49 | 00:00:00 | | 2011-09-26 | 35,70 | 5.900 | 36,50 | 35,70 | 35,80 | 00:00:00 | | 2011-09-27 | 36,09 | 4.400 | 36,20 | 36,00 | 36,19 | 00:00:00 | | 2011-09-28 | 35,85 | 2.600 | 35,98 | 35,85 | 35,98 | 00:00:00 | | 2011-09-29 | 35,99 | 200 | 36,10 | 35,99 | 36,10 | 00:00:00 | | 2011-09-30 | 36,90 | 3.700 | 36,90 | 35,85 | 35,86 | 00:00:00 | | 2011-10-03 | 35,50 | 16.200 | 37,00 | 35,50 | 36,97 | 00:00:00 | | 2011-10-04 | 34,00 | 16.100 | 35,10 | 32,95 | 35,10 | 00:00:00 | | 2011-10-05 | 34,56 | 7.100 | 35,20 | 34,20 | 34,39 | 00:00:00 | | 2011-10-06 | 34,41 | 32.100 | 34,65 | 34,00 | 34,45 | 00:00:00 | | 2011-10-07 | 34,63 | 7.300 | 34,82 | 34,63 | 34,80 | 00:00:00 | | 2011-10-10 | 34,52 | 0 | 34,89 | 34,52 | 34,52 | 00:00:00 | | 2011-10-11 | 35,00 | 3.100 | 35,00 | 34,79 | 34,79 | 00:00:00 | | 2011-10-13 | 35,30 | 100 | 35,30 | 35,30 | 35,30 | 00:00:00 | | 2011-10-14 | 35,50 | 100 | 35,50 | 35,50 | 35,50 | 00:00:00 | | 2011-10-17 | 34,72 | 2.300 | 35,78 | 34,72 | 35,78 | 00:00:00 | | 2011-10-18 | 35,00 | 4.400 | 35,00 | 34,71 | 34,81 | 00:00:00 | | 2011-10-19 | 35,19 | 3.000 | 35,44 | 35,00 | 35,03 | 00:00:00 | | 2011-10-20 | 34,76 | 10.800 | 35,10 | 34,70 | 35,00 | 00:00:00 | | 2011-10-21 | 35,30 | 8.900 | 35,30 | 35,00 | 35,00 | 00:00:00 | | 2011-10-24 | 35,42 | 400 | 35,49 | 35,40 | 35,49 | 00:00:00 | | 2011-10-25 | 35,70 | 400 | 35,70 | 35,70 | 35,70 | 00:00:00 | | 2011-10-26 | 35,62 | 1.100 | 36,63 | 35,62 | 36,63 | 00:00:00 | | 2011-10-27 | 37,00 | 3.300 | 37,00 | 36,75 | 36,89 | 00:00:00 | | 2011-10-28 | 37,39 | 1.800 | 37,50 | 36,50 | 37,50 | 00:00:00 | | 2011-10-31 | 36,00 | 4.600 | 37,00 | 36,00 | 36,99 | 00:00:00 | | 2011-11-01 | 37,00 | 1.800 | 37,00 | 37,00 | 37,00 | 00:00:00 | | 2011-11-03 | 37,00 | 6.800 | 37,03 | 37,00 | 37,00 | 00:00:00 | | 2011-11-04 | 36,70 | 4.300 | 37,01 | 36,70 | 37,00 | 00:00:00 | | 2011-11-07 | 36,50 | 37.200 | 36,80 | 36,50 | 36,50 | 00:00:00 | | 2011-11-08 | 36,30 | 17.800 | 37,00 | 36,28 | 37,00 | 00:00:00 | | 2011-11-09 | 35,71 | 0 | 36,50 | 35,71 | 35,71 | 00:00:00 | | 2011-11-10 | 36,20 | 1.300 | 36,63 | 36,20 | 36,30 | 00:00:00 | | 2011-11-11 | 36,00 | 10.600 | 36,20 | 35,80 | 36,20 | 00:00:00 | | 2011-11-14 | 35,56 | 8.800 | 35,99 | 35,52 | 35,97 | 00:00:00 | | 2011-11-16 | 34,42 | 15.400 | 35,54 | 34,42 | 35,54 | 00:00:00 | | 2011-11-17 | 33,30 | 41.600 | 34,40 | 33,30 | 34,40 | 00:00:00 | | 2011-11-18 | 32,54 | 51.900 | 33,59 | 32,54 | 33,40 | 00:00:00 | | 2011-11-21 | 32,10 | 123.400 | 32,41 | 32,07 | 32,25 | 00:00:00 | | 2011-11-22 | 33,20 | 24.200 | 33,20 | 32,23 | 32,26 | 00:00:00 | | 2011-11-23 | 32,34 | 18.400 | 33,00 | 32,30 | 33,00 | 00:00:00 | | 2011-11-24 | 32,34 | 9.800 | 32,71 | 32,33 | 32,60 | 00:00:00 | | 2011-11-25 | 31,80 | 21.900 | 32,99 | 31,80 | 32,38 | 00:00:00 | | 2011-11-28 | 32,03 | 11.600 | 32,40 | 31,96 | 32,01 | 00:00:00 | | 2011-11-29 | 32,18 | 26.500 | 32,60 | 32,13 | 32,43 | 00:00:00 | | 2011-11-30 | 32,56 | 47.800 | 33,06 | 32,56 | 32,96 | 00:00:00 | | 2011-12-01 | 33,00 | 13.200 | 33,24 | 32,60 | 33,00 | 00:00:00 | | 2011-12-02 | 32,40 | 10.200 | 33,25 | 32,29 | 33,25 | 00:00:00 | | 2011-12-05 | 34,00 | 16.700 | 34,00 | 33,09 | 33,09 | 00:00:00 | | 2011-12-06 | 35,00 | 22.300 | 35,35 | 33,52 | 33,99 | 00:00:00 | | 2011-12-07 | 34,26 | 31.400 | 35,43 | 33,92 | 35,43 | 00:00:00 | | 2011-12-08 | 33,60 | 42.100 | 34,30 | 33,60 | 34,30 | 00:00:00 | | 2011-12-09 | 34,76 | 10.700 | 34,85 | 33,54 | 33,54 | 00:00:00 | | 2011-12-12 | 36,20 | 104.300 | 36,67 | 35,00 | 35,00 | 00:00:00 | | 2011-12-13 | 36,01 | 26.100 | 36,60 | 36,01 | 36,39 | 00:00:00 | | 2011-12-14 | 36,30 | 13.400 | 36,45 | 36,01 | 36,01 | 00:00:00 | | 2011-12-15 | 36,45 | 28.500 | 36,89 | 36,25 | 36,31 | 00:00:00 | | 2011-12-16 | 36,70 | 43.600 | 36,75 | 36,34 | 36,50 | 00:00:00 | | 2011-12-19 | 36,25 | 7.400 | 36,70 | 36,02 | 36,70 | 00:00:00 | | 2011-12-20 | 36,15 | 7.400 | 36,41 | 35,81 | 36,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
