|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-14 | 110,00 | 687.000 | 111,53 | 108,88 | 110,10 | 00:00:00 | | 2006-12-15 | 109,09 | 818.700 | 110,99 | 107,80 | 110,00 | 00:00:00 | | 2006-12-18 | 110,00 | 393.200 | 110,50 | 109,00 | 110,49 | 00:00:00 | | 2006-12-19 | 106,00 | 712.300 | 109,76 | 105,01 | 109,10 | 00:00:00 | | 2006-12-20 | 103,50 | 788.900 | 109,00 | 103,11 | 109,00 | 00:00:00 | | 2006-12-21 | 103,89 | 969.800 | 104,00 | 102,00 | 103,50 | 00:00:00 | | 2006-12-22 | 104,00 | 366.400 | 104,00 | 103,00 | 103,89 | 00:00:00 | | 2006-12-25 | 104,00 | 0 | 104,00 | 104,00 | 104,00 | 00:00:00 | | 2006-12-26 | 103,50 | 522.100 | 104,00 | 103,02 | 103,95 | 00:00:00 | | 2006-12-27 | 109,00 | 1.493.100 | 109,00 | 103,56 | 103,56 | 00:00:00 | | 2006-12-28 | 109,00 | 417.700 | 109,79 | 105,30 | 106,00 | 00:00:00 | | 2006-12-29 | 109,00 | 0 | 109,00 | 109,00 | 109,00 | 00:00:00 | | 2007-01-01 | 109,00 | 0 | 109,00 | 109,00 | 109,00 | 00:00:00 | | 2007-01-02 | 110,00 | 403.800 | 110,00 | 107,90 | 109,00 | 00:00:00 | | 2007-01-03 | 109,00 | 440.800 | 110,50 | 107,10 | 110,00 | 00:00:00 | | 2007-01-04 | 108,26 | 460.500 | 109,96 | 107,00 | 109,00 | 00:00:00 | | 2007-01-05 | 104,50 | 389.600 | 109,00 | 101,01 | 107,06 | 00:00:00 | | 2007-01-08 | 105,01 | 622.900 | 107,10 | 104,00 | 104,55 | 00:00:00 | | 2007-01-09 | 103,80 | 543.800 | 105,28 | 103,30 | 103,53 | 00:00:00 | | 2007-01-10 | 103,80 | 486.400 | 103,80 | 101,00 | 101,22 | 00:00:00 | | 2007-01-11 | 106,95 | 325.400 | 108,90 | 101,50 | 106,55 | 00:00:00 | | 2007-01-12 | 107,90 | 153.800 | 108,65 | 103,38 | 104,75 | 00:00:00 | | 2007-01-15 | 107,00 | 325.000 | 108,97 | 105,00 | 108,97 | 00:00:00 | | 2007-01-16 | 105,90 | 630.100 | 107,96 | 103,00 | 105,10 | 00:00:00 | | 2007-01-17 | 105,40 | 686.900 | 106,40 | 103,71 | 104,92 | 00:00:00 | | 2007-01-18 | 103,30 | 507.000 | 108,30 | 103,12 | 105,50 | 00:00:00 | | 2007-01-19 | 104,44 | 400.500 | 105,40 | 103,62 | 104,48 | 00:00:00 | | 2007-01-22 | 105,50 | 423.500 | 109,99 | 102,36 | 107,00 | 00:00:00 | | 2007-01-23 | 104,40 | 302.100 | 105,50 | 104,00 | 105,00 | 00:00:00 | | 2007-01-24 | 103,90 | 260.400 | 106,00 | 103,90 | 105,00 | 00:00:00 | | 2007-01-25 | 103,90 | 0 | 103,90 | 103,90 | 103,90 | 00:00:00 | | 2007-01-26 | 102,49 | 688.800 | 103,90 | 100,78 | 103,90 | 00:00:00 | | 2007-01-29 | 101,00 | 708.800 | 103,00 | 100,90 | 102,70 | 00:00:00 | | 2007-01-30 | 104,50 | 682.900 | 105,00 | 101,22 | 101,22 | 00:00:00 | | 2007-01-31 | 104,39 | 527.900 | 105,00 | 101,81 | 103,01 | 00:00:00 | | 2007-02-01 | 104,00 | 1.145.100 | 105,40 | 103,00 | 104,90 | 00:00:00 | | 2007-02-02 | 103,50 | 519.000 | 105,10 | 102,90 | 104,99 | 00:00:00 | | 2007-02-05 | 104,25 | 1.040.300 | 105,50 | 103,45 | 103,50 | 00:00:00 | | 2007-02-06 | 105,50 | 1.366.400 | 106,01 | 104,01 | 104,99 | 00:00:00 | | 2007-02-07 | 106,50 | 776.400 | 106,88 | 104,21 | 106,50 | 00:00:00 | | 2007-02-08 | 105,10 | 983.600 | 106,30 | 104,30 | 106,30 | 00:00:00 | | 2007-02-09 | 104,25 | 823.500 | 106,20 | 103,99 | 106,20 | 00:00:00 | | 2007-02-12 | 105,90 | 769.100 | 107,20 | 103,00 | 105,50 | 00:00:00 | | 2007-02-13 | 105,50 | 484.000 | 106,19 | 102,51 | 105,30 | 00:00:00 | | 2007-02-14 | 107,50 | 839.400 | 109,00 | 103,63 | 105,00 | 00:00:00 | | 2007-02-15 | 107,50 | 186.100 | 108,80 | 106,51 | 106,90 | 00:00:00 | | 2007-02-16 | 107,83 | 270.500 | 108,49 | 106,01 | 107,60 | 00:00:00 | | 2007-02-19 | 107,83 | 0 | 107,83 | 107,83 | 107,83 | 00:00:00 | | 2007-02-20 | 107,83 | 0 | 107,83 | 107,83 | 107,83 | 00:00:00 | | 2007-02-21 | 108,50 | 175.800 | 108,90 | 104,86 | 106,50 | 00:00:00 | | 2007-02-22 | 108,00 | 371.100 | 109,90 | 107,01 | 108,49 | 00:00:00 | | 2007-02-23 | 107,70 | 357.600 | 108,99 | 106,60 | 108,99 | 00:00:00 | | 2007-02-26 | 107,50 | 274.300 | 108,79 | 105,50 | 108,79 | 00:00:00 | | 2007-02-27 | 103,00 | 808.000 | 105,90 | 102,50 | 105,90 | 00:00:00 | | 2007-02-28 | 104,60 | 449.600 | 105,82 | 101,60 | 103,50 | 00:00:00 | | 2007-03-01 | 100,10 | 1.066.600 | 102,95 | 100,00 | 101,90 | 00:00:00 | | 2007-03-02 | 100,00 | 713.300 | 103,96 | 98,00 | 100,90 | 00:00:00 | | 2007-03-05 | 98,65 | 169.300 | 100,10 | 96,22 | 98,96 | 00:00:00 | | 2007-03-06 | 103,80 | 312.400 | 103,80 | 100,32 | 101,89 | 00:00:00 | | 2007-03-07 | 100,02 | 1.157.200 | 104,54 | 100,02 | 104,01 | 00:00:00 | | 2007-03-08 | 100,80 | 686.300 | 104,00 | 100,50 | 103,00 | 00:00:00 | | 2007-03-09 | 100,99 | 2.452.900 | 103,01 | 99,45 | 102,99 | 00:00:00 | | 2007-03-12 | 99,85 | 1.153.900 | 101,00 | 99,63 | 100,99 | 00:00:00 | | 2007-03-13 | 95,32 | 1.523.000 | 100,11 | 95,32 | 99,85 | 00:00:00 | | 2007-03-14 | 93,25 | 1.845.700 | 97,00 | 91,50 | 96,02 | 00:00:00 | | 2007-03-15 | 96,00 | 693.900 | 97,90 | 92,60 | 95,02 | 00:00:00 | | 2007-03-16 | 97,99 | 504.800 | 97,99 | 94,70 | 95,03 | 00:00:00 | | 2007-03-19 | 98,00 | 288.200 | 98,90 | 95,00 | 97,99 | 00:00:00 | | 2007-03-20 | 98,22 | 396.800 | 101,50 | 98,00 | 98,50 | 00:00:00 | | 2007-03-21 | 101,00 | 693.800 | 101,89 | 98,22 | 99,00 | 00:00:00 | | 2007-03-22 | 98,00 | 704.900 | 101,53 | 97,70 | 101,40 | 00:00:00 | | 2007-03-23 | 98,50 | 180.300 | 100,04 | 98,50 | 99,50 | 00:00:00 | | 2007-03-26 | 97,26 | 285.900 | 98,50 | 97,06 | 98,50 | 00:00:00 | | 2007-03-27 | 97,03 | 280.400 | 99,95 | 97,00 | 98,00 | 00:00:00 | | 2007-03-28 | 96,01 | 443.800 | 97,02 | 96,00 | 97,00 | 00:00:00 | | 2007-03-29 | 96,60 | 591.900 | 98,47 | 96,00 | 98,47 | 00:00:00 | | 2007-03-30 | 96,00 | 1.868.000 | 99,50 | 95,00 | 98,19 | 00:00:00 | | 2007-04-02 | 98,90 | 354.000 | 98,98 | 96,00 | 96,49 | 00:00:00 | | 2007-04-03 | 100,01 | 787.600 | 100,74 | 98,61 | 99,00 | 00:00:00 | | 2007-04-04 | 100,10 | 287.200 | 101,38 | 99,21 | 99,50 | 00:00:00 | | 2007-04-05 | 102,50 | 424.800 | 102,75 | 100,00 | 100,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
