|
 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 | | 2010-06-21 | 34,99 | 509.300 | 34,99 | 34,23 | 34,49 | 00:00:00 | | 2010-06-22 | 35,65 | 750.000 | 35,95 | 34,90 | 34,90 | 00:00:00 | | 2010-06-23 | 35,49 | 702.300 | 35,88 | 35,41 | 35,62 | 00:00:00 | | 2010-06-24 | 36,29 | 706.900 | 36,30 | 35,46 | 35,55 | 00:00:00 | | 2010-06-25 | 36,90 | 447.800 | 37,18 | 36,10 | 36,31 | 00:00:00 | | 2010-06-28 | 37,00 | 337.200 | 37,59 | 37,00 | 37,00 | 00:00:00 | | 2010-06-29 | 36,79 | 821.400 | 37,39 | 36,22 | 36,64 | 00:00:00 | | 2010-06-30 | 35,96 | 478.200 | 37,45 | 35,96 | 36,40 | 00:00:00 | | 2010-07-01 | 36,11 | 385.700 | 36,24 | 35,50 | 36,11 | 00:00:00 | | 2010-07-02 | 36,00 | 357.000 | 36,51 | 35,55 | 36,43 | 00:00:00 | | 2010-07-05 | 36,56 | 163.000 | 36,97 | 35,56 | 36,00 | 00:00:00 | | 2010-07-06 | 36,59 | 574.700 | 37,25 | 35,99 | 37,10 | 00:00:00 | | 2010-07-07 | 36,70 | 354.900 | 37,08 | 36,60 | 36,68 | 00:00:00 | | 2010-07-08 | 36,06 | 610.200 | 36,97 | 35,64 | 36,97 | 00:00:00 | | 2010-07-12 | 35,93 | 412.200 | 36,69 | 35,60 | 36,18 | 00:00:00 | | 2010-07-13 | 36,72 | 328.800 | 36,72 | 35,93 | 36,39 | 00:00:00 | | 2010-07-14 | 36,20 | 527.300 | 36,49 | 35,64 | 36,36 | 00:00:00 | | 2010-07-15 | 36,19 | 333.100 | 36,27 | 35,65 | 36,20 | 00:00:00 | | 2010-07-16 | 35,30 | 496.800 | 36,17 | 35,30 | 36,14 | 00:00:00 | | 2010-07-19 | 35,71 | 262.100 | 35,96 | 35,55 | 35,55 | 00:00:00 | | 2010-07-20 | 36,28 | 203.400 | 36,40 | 35,71 | 35,85 | 00:00:00 | | 2010-07-21 | 36,50 | 411.700 | 36,64 | 36,20 | 36,29 | 00:00:00 | | 2010-07-22 | 37,60 | 662.500 | 37,64 | 36,60 | 36,60 | 00:00:00 | | 2010-07-23 | 37,60 | 762.100 | 37,96 | 37,21 | 37,51 | 00:00:00 | | 2010-07-26 | 36,70 | 673.200 | 37,70 | 36,61 | 37,69 | 00:00:00 | | 2010-07-27 | 36,60 | 637.200 | 37,15 | 36,40 | 37,01 | 00:00:00 | | 2010-07-28 | 36,50 | 639.200 | 36,89 | 36,48 | 36,61 | 00:00:00 | | 2010-07-29 | 37,11 | 560.900 | 37,11 | 36,46 | 36,69 | 00:00:00 | | 2010-07-30 | 37,00 | 826.600 | 37,77 | 36,93 | 36,99 | 00:00:00 | | 2010-08-02 | 37,84 | 291.400 | 37,84 | 37,30 | 37,48 | 00:00:00 | | 2010-08-03 | 37,64 | 455.500 | 37,73 | 37,04 | 37,41 | 00:00:00 | | 2010-08-04 | 37,40 | 803.700 | 37,65 | 37,08 | 37,65 | 00:00:00 | | 2010-08-05 | 37,00 | 1.028.400 | 37,49 | 36,85 | 37,49 | 00:00:00 | | 2010-08-06 | 33,36 | 1.511.100 | 34,10 | 32,98 | 34,10 | 00:00:00 | | 2010-08-09 | 32,44 | 702.800 | 33,32 | 32,40 | 33,11 | 00:00:00 | | 2010-08-10 | 32,75 | 971.400 | 32,85 | 32,17 | 32,58 | 00:00:00 | | 2010-08-11 | 32,39 | 1.027.000 | 32,66 | 32,25 | 32,40 | 00:00:00 | | 2010-08-12 | 32,39 | 676.700 | 32,45 | 32,18 | 32,39 | 00:00:00 | | 2010-08-13 | 32,92 | 455.100 | 32,94 | 32,28 | 32,37 | 00:00:00 | | 2010-08-16 | 32,80 | 217.900 | 33,09 | 32,52 | 33,09 | 00:00:00 | | 2010-08-17 | 32,90 | 406.000 | 33,33 | 32,86 | 32,86 | 00:00:00 | | 2010-08-18 | 34,09 | 1.504.600 | 34,35 | 33,08 | 33,08 | 00:00:00 | | 2010-08-19 | 34,49 | 806.800 | 34,49 | 33,71 | 33,97 | 00:00:00 | | 2010-08-20 | 34,14 | 459.200 | 34,53 | 33,91 | 34,40 | 00:00:00 | | 2010-08-23 | 33,91 | 418.400 | 35,03 | 33,91 | 34,27 | 00:00:00 | | 2010-08-24 | 33,75 | 487.100 | 34,09 | 33,50 | 33,73 | 00:00:00 | | 2010-08-25 | 33,75 | 673.400 | 33,98 | 33,60 | 33,61 | 00:00:00 | | 2010-08-26 | 33,30 | 662.600 | 33,81 | 33,10 | 33,68 | 00:00:00 | | 2010-08-27 | 33,66 | 742.000 | 33,68 | 33,09 | 33,50 | 00:00:00 | | 2010-08-30 | 33,16 | 485.300 | 33,75 | 33,16 | 33,66 | 00:00:00 | | 2010-08-31 | 33,00 | 1.104.800 | 33,39 | 33,00 | 33,15 | 00:00:00 | | 2010-09-01 | 33,65 | 1.167.500 | 33,65 | 33,11 | 33,30 | 00:00:00 | | 2010-09-02 | 33,01 | 361.000 | 33,63 | 33,00 | 33,61 | 00:00:00 | | 2010-09-03 | 32,60 | 638.100 | 33,34 | 32,59 | 33,33 | 00:00:00 | | 2010-09-06 | 32,72 | 475.100 | 33,10 | 32,70 | 32,80 | 00:00:00 | | 2010-09-08 | 30,96 | 3.282.400 | 33,00 | 30,84 | 32,70 | 00:00:00 | | 2010-09-09 | 30,41 | 2.715.400 | 30,88 | 30,16 | 30,77 | 00:00:00 | | 2010-09-10 | 31,10 | 1.472.900 | 31,15 | 30,44 | 30,50 | 00:00:00 | | 2010-09-13 | 31,31 | 1.479.500 | 31,67 | 31,03 | 31,23 | 00:00:00 | | 2010-09-14 | 31,94 | 1.028.500 | 31,94 | 31,36 | 31,46 | 00:00:00 | | 2010-09-15 | 31,76 | 669.600 | 31,90 | 31,51 | 31,88 | 00:00:00 | | 2010-09-16 | 31,26 | 570.700 | 31,94 | 31,25 | 31,87 | 00:00:00 | | 2010-09-17 | 31,00 | 505.700 | 31,50 | 31,00 | 31,50 | 00:00:00 | | 2010-09-20 | 31,02 | 627.800 | 31,54 | 30,90 | 31,00 | 00:00:00 | | 2010-09-21 | 31,05 | 824.400 | 31,34 | 31,01 | 31,16 | 00:00:00 | | 2010-09-22 | 30,90 | 781.100 | 31,35 | 30,72 | 31,10 | 00:00:00 | | 2010-09-23 | 30,70 | 2.052.600 | 31,15 | 30,55 | 31,00 | 00:00:00 | | 2010-09-24 | 30,60 | 920.500 | 31,18 | 30,60 | 30,85 | 00:00:00 | | 2010-09-27 | 30,29 | 913.900 | 30,75 | 30,28 | 30,75 | 00:00:00 | | 2010-09-28 | 30,77 | 763.800 | 30,77 | 30,05 | 30,37 | 00:00:00 | | 2010-09-29 | 30,02 | 1.602.400 | 30,95 | 30,02 | 30,85 | 00:00:00 | | 2010-09-30 | 30,20 | 806.400 | 30,40 | 30,06 | 30,11 | 00:00:00 | | 2010-10-01 | 30,25 | 931.800 | 30,58 | 30,15 | 30,25 | 00:00:00 | | 2010-10-04 | 30,32 | 751.100 | 30,76 | 30,27 | 30,39 | 00:00:00 | | 2010-10-05 | 30,70 | 1.297.000 | 31,00 | 30,50 | 30,50 | 00:00:00 | | 2010-10-06 | 30,50 | 806.700 | 30,94 | 30,30 | 30,85 | 00:00:00 | | 2010-10-07 | 30,25 | 774.700 | 30,75 | 30,15 | 30,75 | 00:00:00 | | 2010-10-08 | 30,10 | 845.200 | 30,45 | 29,90 | 30,38 | 00:00:00 | | 2010-10-11 | 30,00 | 720.400 | 30,42 | 29,96 | 30,35 | 00:00:00 | | 2010-10-13 | 29,95 | 1.728.100 | 30,21 | 29,91 | 30,13 | 00:00:00 | | 2010-10-14 | 29,73 | 1.159.900 | 30,05 | 29,58 | 29,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
