|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-14 | 38,15 | 883.100 | 38,83 | 38,03 | 38,60 | 00:00:00 | | 2009-10-15 | 37,60 | 889.200 | 38,36 | 37,45 | 38,11 | 00:00:00 | | 2009-10-16 | 38,23 | 751.100 | 38,23 | 36,90 | 37,30 | 00:00:00 | | 2009-10-19 | 38,20 | 425.900 | 38,29 | 37,64 | 38,04 | 00:00:00 | | 2009-10-20 | 37,03 | 673.500 | 38,00 | 36,92 | 37,65 | 00:00:00 | | 2009-10-21 | 36,80 | 456.300 | 37,50 | 36,80 | 37,02 | 00:00:00 | | 2009-10-22 | 37,00 | 306.600 | 37,27 | 36,71 | 37,05 | 00:00:00 | | 2009-10-23 | 36,15 | 597.700 | 37,84 | 36,06 | 37,10 | 00:00:00 | | 2009-10-26 | 36,16 | 465.800 | 36,60 | 35,72 | 36,21 | 00:00:00 | | 2009-10-27 | 34,90 | 622.900 | 36,45 | 34,90 | 36,28 | 00:00:00 | | 2009-10-28 | 34,52 | 957.900 | 35,47 | 34,10 | 35,35 | 00:00:00 | | 2009-10-29 | 35,05 | 646.300 | 35,38 | 34,20 | 34,60 | 00:00:00 | | 2009-10-30 | 32,95 | 1.467.900 | 35,33 | 32,95 | 35,10 | 00:00:00 | | 2009-11-03 | 33,50 | 1.098.900 | 34,08 | 33,03 | 33,10 | 00:00:00 | | 2009-11-04 | 33,29 | 523.000 | 34,13 | 33,29 | 33,98 | 00:00:00 | | 2009-11-05 | 34,55 | 1.054.800 | 35,14 | 33,53 | 33,54 | 00:00:00 | | 2009-11-06 | 34,25 | 206.200 | 34,97 | 34,25 | 34,97 | 00:00:00 | | 2009-11-09 | 36,20 | 530.500 | 36,20 | 34,60 | 35,14 | 00:00:00 | | 2009-11-10 | 35,64 | 498.100 | 36,15 | 35,30 | 35,96 | 00:00:00 | | 2009-11-11 | 35,95 | 491.900 | 36,20 | 35,27 | 35,59 | 00:00:00 | | 2009-11-13 | 36,40 | 780.700 | 36,43 | 35,00 | 35,25 | 00:00:00 | | 2009-11-16 | 36,87 | 381.900 | 36,87 | 36,00 | 36,42 | 00:00:00 | | 2009-11-17 | 36,81 | 562.000 | 36,85 | 36,00 | 36,62 | 00:00:00 | | 2009-11-18 | 36,50 | 668.400 | 36,87 | 36,23 | 36,79 | 00:00:00 | | 2009-11-19 | 36,52 | 537.800 | 36,52 | 35,09 | 36,25 | 00:00:00 | | 2009-11-23 | 35,92 | 450.500 | 36,79 | 35,66 | 36,68 | 00:00:00 | | 2009-11-24 | 35,35 | 904.700 | 36,19 | 34,90 | 35,92 | 00:00:00 | | 2009-11-25 | 34,75 | 788.700 | 35,67 | 34,70 | 35,42 | 00:00:00 | | 2009-11-26 | 34,65 | 635.500 | 35,08 | 34,21 | 34,82 | 00:00:00 | | 2009-11-27 | 34,14 | 464.200 | 34,71 | 34,10 | 34,65 | 00:00:00 | | 2009-11-30 | 34,00 | 1.180.900 | 34,82 | 33,71 | 34,40 | 00:00:00 | | 2009-12-01 | 35,10 | 731.600 | 35,12 | 34,22 | 34,30 | 00:00:00 | | 2009-12-02 | 36,20 | 1.063.100 | 36,47 | 35,02 | 35,20 | 00:00:00 | | 2009-12-04 | 35,73 | 598.300 | 36,76 | 35,04 | 36,39 | 00:00:00 | | 2009-12-07 | 35,41 | 534.900 | 35,88 | 35,37 | 35,85 | 00:00:00 | | 2009-12-09 | 35,00 | 1.378.600 | 35,46 | 34,53 | 34,62 | 00:00:00 | | 2009-12-11 | 35,42 | 575.400 | 36,07 | 35,06 | 36,00 | 00:00:00 | | 2009-12-14 | 35,70 | 398.000 | 35,90 | 35,27 | 35,78 | 00:00:00 | | 2009-12-15 | 35,10 | 622.800 | 35,79 | 35,10 | 35,50 | 00:00:00 | | 2009-12-16 | 34,92 | 504.500 | 35,70 | 34,92 | 35,49 | 00:00:00 | | 2009-12-17 | 34,50 | 1.298.600 | 35,12 | 34,20 | 34,82 | 00:00:00 | | 2009-12-18 | 34,10 | 476.600 | 34,59 | 33,92 | 34,26 | 00:00:00 | | 2009-12-21 | 34,30 | 339.900 | 34,68 | 33,93 | 34,39 | 00:00:00 | | 2009-12-22 | 34,30 | 443.800 | 34,96 | 34,00 | 34,96 | 00:00:00 | | 2009-12-23 | 33,89 | 793.200 | 34,50 | 33,61 | 34,50 | 00:00:00 | | 2009-12-28 | 34,00 | 336.400 | 34,35 | 33,92 | 34,09 | 00:00:00 | | 2009-12-29 | 34,00 | 569.400 | 34,20 | 33,93 | 34,16 | 00:00:00 | | 2009-12-30 | 34,50 | 914.200 | 34,50 | 33,87 | 34,00 | 00:00:00 | | 2010-01-04 | 35,45 | 767.700 | 35,62 | 34,28 | 34,31 | 00:00:00 | | 2010-01-05 | 34,93 | 477.300 | 35,60 | 34,93 | 35,39 | 00:00:00 | | 2010-01-06 | 34,95 | 759.100 | 35,45 | 34,75 | 35,20 | 00:00:00 | | 2010-01-07 | 35,00 | 497.900 | 35,04 | 34,52 | 34,99 | 00:00:00 | | 2010-01-08 | 34,89 | 780.700 | 35,00 | 34,60 | 34,80 | 00:00:00 | | 2010-01-11 | 35,70 | 1.194.300 | 35,71 | 34,79 | 35,68 | 00:00:00 | | 2010-01-12 | 35,98 | 651.100 | 35,98 | 35,06 | 35,25 | 00:00:00 | | 2010-01-13 | 36,17 | 795.300 | 36,36 | 35,36 | 35,99 | 00:00:00 | | 2010-01-14 | 35,60 | 588.800 | 36,31 | 35,38 | 36,31 | 00:00:00 | | 2010-01-15 | 35,38 | 858.700 | 36,15 | 35,00 | 35,36 | 00:00:00 | | 2010-01-18 | 35,10 | 287.900 | 35,79 | 35,10 | 35,29 | 00:00:00 | | 2010-01-19 | 35,55 | 386.500 | 35,59 | 34,90 | 35,08 | 00:00:00 | | 2010-01-20 | 34,40 | 967.700 | 35,35 | 34,09 | 35,29 | 00:00:00 | | 2010-01-21 | 34,10 | 684.400 | 34,82 | 33,70 | 34,40 | 00:00:00 | | 2010-01-22 | 34,60 | 690.500 | 34,92 | 33,99 | 34,00 | 00:00:00 | | 2010-01-26 | 36,25 | 994.100 | 36,25 | 34,08 | 34,29 | 00:00:00 | | 2010-01-27 | 36,00 | 994.200 | 36,39 | 35,55 | 36,10 | 00:00:00 | | 2010-01-28 | 35,75 | 779.600 | 36,17 | 35,31 | 36,02 | 00:00:00 | | 2010-01-29 | 35,90 | 730.800 | 36,19 | 35,58 | 35,99 | 00:00:00 | | 2010-02-01 | 36,60 | 551.000 | 36,60 | 35,75 | 36,25 | 00:00:00 | | 2010-02-02 | 36,78 | 558.300 | 36,90 | 36,11 | 36,58 | 00:00:00 | | 2010-02-04 | 36,47 | 1.180.900 | 36,99 | 35,82 | 36,85 | 00:00:00 | | 2010-02-05 | 36,14 | 754.900 | 36,50 | 35,31 | 36,14 | 00:00:00 | | 2010-02-08 | 36,71 | 659.900 | 36,85 | 35,21 | 36,14 | 00:00:00 | | 2010-02-09 | 37,80 | 654.300 | 38,29 | 36,67 | 36,68 | 00:00:00 | | 2010-02-10 | 38,23 | 576.100 | 38,27 | 37,40 | 37,74 | 00:00:00 | | 2010-02-11 | 38,09 | 579.400 | 38,79 | 37,83 | 38,09 | 00:00:00 | | 2010-02-12 | 38,20 | 381.100 | 38,47 | 37,71 | 37,85 | 00:00:00 | | 2010-02-17 | 39,00 | 430.200 | 39,28 | 38,21 | 38,21 | 00:00:00 | | 2010-02-18 | 39,00 | 412.800 | 39,29 | 38,31 | 38,75 | 00:00:00 | | 2010-02-19 | 38,85 | 396.900 | 38,97 | 38,11 | 38,70 | 00:00:00 | | 2010-02-22 | 37,85 | 782.800 | 38,97 | 37,57 | 38,90 | 00:00:00 | | 2010-02-23 | 37,50 | 691.600 | 37,95 | 37,10 | 37,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
