|
 ELETROPAULO -PNB - [Ticker: ELPL6.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 ELPL6.SA desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-19 | 34,50 | 1.377.100 | 34,50 | 33,29 | 33,67 | 00:00:00 | | 2009-06-22 | 34,49 | 2.200.700 | 35,25 | 33,60 | 34,02 | 00:00:00 | | 2009-06-23 | 34,16 | 952.900 | 34,98 | 33,84 | 34,46 | 00:00:00 | | 2009-06-24 | 33,70 | 694.500 | 34,79 | 33,33 | 34,67 | 00:00:00 | | 2009-06-25 | 34,20 | 581.500 | 34,50 | 33,21 | 33,40 | 00:00:00 | | 2009-06-26 | 34,20 | 422.900 | 34,87 | 34,03 | 34,40 | 00:00:00 | | 2009-06-29 | 34,00 | 486.000 | 34,84 | 33,91 | 34,84 | 00:00:00 | | 2009-06-30 | 34,73 | 1.173.900 | 34,99 | 33,20 | 34,37 | 00:00:00 | | 2009-07-01 | 35,10 | 875.200 | 36,19 | 34,80 | 34,89 | 00:00:00 | | 2009-07-02 | 34,88 | 859.300 | 35,79 | 34,51 | 35,00 | 00:00:00 | | 2009-07-03 | 34,70 | 307.100 | 35,34 | 34,70 | 35,11 | 00:00:00 | | 2009-07-06 | 33,95 | 733.600 | 35,07 | 33,91 | 34,66 | 00:00:00 | | 2009-07-07 | 33,70 | 678.000 | 34,20 | 33,63 | 34,15 | 00:00:00 | | 2009-07-08 | 34,50 | 609.100 | 34,98 | 33,60 | 33,75 | 00:00:00 | | 2009-07-10 | 34,18 | 510.800 | 34,30 | 33,80 | 34,00 | 00:00:00 | | 2009-07-13 | 34,02 | 706.100 | 34,76 | 33,76 | 34,27 | 00:00:00 | | 2009-07-14 | 32,91 | 1.237.300 | 34,34 | 32,91 | 34,11 | 00:00:00 | | 2009-07-15 | 33,76 | 881.300 | 34,46 | 33,33 | 33,60 | 00:00:00 | | 2009-07-16 | 35,04 | 560.300 | 35,04 | 33,50 | 33,76 | 00:00:00 | | 2009-07-17 | 34,81 | 451.000 | 35,24 | 34,80 | 34,97 | 00:00:00 | | 2009-07-20 | 35,20 | 611.600 | 35,45 | 34,83 | 35,26 | 00:00:00 | | 2009-07-21 | 34,77 | 581.700 | 35,45 | 34,21 | 35,38 | 00:00:00 | | 2009-07-22 | 34,46 | 543.700 | 35,07 | 34,40 | 34,49 | 00:00:00 | | 2009-07-23 | 34,50 | 827.900 | 35,09 | 34,50 | 34,70 | 00:00:00 | | 2009-07-24 | 34,79 | 419.700 | 34,82 | 34,39 | 34,57 | 00:00:00 | | 2009-07-27 | 34,30 | 573.900 | 34,90 | 34,30 | 34,84 | 00:00:00 | | 2009-07-28 | 34,40 | 644.000 | 34,65 | 34,15 | 34,50 | 00:00:00 | | 2009-07-29 | 34,39 | 528.600 | 34,50 | 34,15 | 34,15 | 00:00:00 | | 2009-07-30 | 35,10 | 324.900 | 35,20 | 34,53 | 34,53 | 00:00:00 | | 2009-07-31 | 34,80 | 1.040.500 | 35,28 | 34,77 | 34,81 | 00:00:00 | | 2009-08-03 | 35,40 | 675.800 | 35,40 | 34,86 | 35,06 | 00:00:00 | | 2009-08-04 | 35,29 | 754.400 | 35,76 | 35,18 | 35,34 | 00:00:00 | | 2009-08-05 | 36,13 | 479.300 | 36,13 | 35,11 | 35,46 | 00:00:00 | | 2009-08-06 | 35,89 | 393.500 | 36,28 | 35,68 | 36,11 | 00:00:00 | | 2009-08-07 | 36,09 | 468.400 | 36,70 | 36,00 | 36,24 | 00:00:00 | | 2009-08-10 | 36,07 | 588.800 | 36,39 | 35,95 | 36,09 | 00:00:00 | | 2009-08-11 | 36,31 | 527.400 | 36,67 | 35,69 | 36,06 | 00:00:00 | | 2009-08-12 | 36,20 | 779.500 | 36,51 | 35,96 | 36,31 | 00:00:00 | | 2009-08-13 | 36,05 | 438.900 | 36,58 | 35,72 | 36,29 | 00:00:00 | | 2009-08-14 | 34,09 | 704.600 | 34,75 | 33,38 | 34,06 | 00:00:00 | | 2009-08-17 | 33,53 | 324.200 | 34,28 | 33,53 | 33,85 | 00:00:00 | | 2009-08-18 | 33,69 | 339.400 | 34,05 | 33,61 | 33,61 | 00:00:00 | | 2009-08-19 | 33,75 | 417.600 | 34,02 | 33,64 | 33,75 | 00:00:00 | | 2009-08-20 | 33,80 | 391.100 | 33,90 | 33,50 | 33,71 | 00:00:00 | | 2009-08-21 | 34,00 | 522.200 | 34,15 | 33,55 | 33,89 | 00:00:00 | | 2009-08-24 | 34,45 | 440.600 | 34,82 | 33,85 | 34,15 | 00:00:00 | | 2009-08-25 | 34,30 | 318.200 | 34,70 | 34,13 | 34,20 | 00:00:00 | | 2009-08-26 | 35,40 | 384.100 | 35,40 | 34,53 | 34,57 | 00:00:00 | | 2009-08-27 | 36,18 | 444.300 | 36,26 | 35,15 | 35,50 | 00:00:00 | | 2009-08-28 | 35,85 | 342.900 | 36,25 | 35,76 | 36,20 | 00:00:00 | | 2009-08-31 | 34,97 | 339.800 | 35,85 | 34,97 | 35,85 | 00:00:00 | | 2009-09-01 | 35,45 | 737.600 | 35,87 | 34,68 | 34,68 | 00:00:00 | | 2009-09-02 | 35,67 | 499.600 | 35,89 | 35,29 | 35,49 | 00:00:00 | | 2009-09-03 | 35,00 | 660.700 | 35,60 | 34,87 | 35,50 | 00:00:00 | | 2009-09-04 | 35,00 | 350.600 | 35,32 | 34,83 | 35,32 | 00:00:00 | | 2009-09-08 | 35,90 | 406.000 | 36,05 | 35,12 | 35,39 | 00:00:00 | | 2009-09-09 | 35,55 | 497.400 | 36,00 | 35,36 | 35,97 | 00:00:00 | | 2009-09-10 | 36,42 | 1.036.000 | 36,42 | 35,30 | 35,55 | 00:00:00 | | 2009-09-11 | 35,59 | 494.500 | 36,41 | 35,46 | 36,41 | 00:00:00 | | 2009-09-14 | 36,20 | 413.500 | 36,44 | 35,60 | 35,61 | 00:00:00 | | 2009-09-15 | 36,20 | 374.900 | 36,40 | 35,54 | 36,40 | 00:00:00 | | 2009-09-16 | 36,29 | 654.400 | 37,21 | 36,26 | 36,38 | 00:00:00 | | 2009-09-17 | 37,33 | 675.400 | 37,75 | 36,19 | 36,35 | 00:00:00 | | 2009-09-18 | 37,48 | 567.400 | 38,60 | 37,48 | 37,80 | 00:00:00 | | 2009-09-21 | 38,00 | 439.900 | 38,17 | 37,36 | 37,51 | 00:00:00 | | 2009-09-22 | 38,60 | 414.400 | 39,00 | 38,03 | 38,20 | 00:00:00 | | 2009-09-23 | 37,63 | 568.300 | 38,89 | 37,51 | 38,42 | 00:00:00 | | 2009-09-24 | 37,75 | 303.700 | 38,40 | 37,51 | 38,19 | 00:00:00 | | 2009-09-25 | 36,90 | 620.300 | 37,80 | 36,83 | 37,80 | 00:00:00 | | 2009-09-28 | 37,10 | 568.400 | 37,39 | 36,92 | 37,11 | 00:00:00 | | 2009-09-29 | 36,40 | 714.300 | 37,37 | 36,00 | 37,20 | 00:00:00 | | 2009-09-30 | 36,25 | 814.400 | 36,80 | 36,06 | 36,80 | 00:00:00 | | 2009-10-01 | 36,53 | 1.064.000 | 36,87 | 36,31 | 36,40 | 00:00:00 | | 2009-10-02 | 36,60 | 878.000 | 37,72 | 36,33 | 36,50 | 00:00:00 | | 2009-10-05 | 36,92 | 756.200 | 37,45 | 36,65 | 37,27 | 00:00:00 | | 2009-10-06 | 37,00 | 1.053.000 | 37,45 | 36,61 | 37,28 | 00:00:00 | | 2009-10-07 | 37,60 | 585.400 | 37,60 | 36,63 | 37,00 | 00:00:00 | | 2009-10-08 | 37,67 | 451.000 | 38,00 | 37,42 | 37,85 | 00:00:00 | | 2009-10-09 | 38,10 | 370.000 | 38,21 | 37,60 | 37,76 | 00:00:00 | | 2009-10-13 | 38,58 | 490.200 | 38,58 | 38,00 | 38,24 | 00:00:00 | | 2009-10-14 | 38,15 | 883.100 | 38,83 | 38,03 | 38,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
