|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-05 | 102,50 | 424.800 | 102,75 | 100,00 | 100,00 | 00:00:00 | | 2007-04-06 | 102,50 | 0 | 102,50 | 102,50 | 102,50 | 00:00:00 | | 2007-04-09 | 104,00 | 356.400 | 104,50 | 102,03 | 103,20 | 00:00:00 | | 2007-04-10 | 103,17 | 296.500 | 104,49 | 101,24 | 104,49 | 00:00:00 | | 2007-04-11 | 102,50 | 414.300 | 104,45 | 101,41 | 103,00 | 00:00:00 | | 2007-04-12 | 101,15 | 662.800 | 102,51 | 100,21 | 102,00 | 00:00:00 | | 2007-04-13 | 102,80 | 313.000 | 103,27 | 100,57 | 102,51 | 00:00:00 | | 2007-04-16 | 103,60 | 460.000 | 104,98 | 102,82 | 102,97 | 00:00:00 | | 2007-04-17 | 105,50 | 524.400 | 105,50 | 103,90 | 103,90 | 00:00:00 | | 2007-04-18 | 105,50 | 749.400 | 108,49 | 104,84 | 105,50 | 00:00:00 | | 2007-04-19 | 105,80 | 1.534.000 | 108,50 | 103,51 | 104,50 | 00:00:00 | | 2007-04-20 | 104,77 | 617.800 | 105,39 | 101,54 | 104,49 | 00:00:00 | | 2007-04-23 | 106,60 | 597.000 | 107,00 | 104,70 | 104,70 | 00:00:00 | | 2007-04-24 | 105,70 | 753.400 | 106,99 | 104,01 | 106,60 | 00:00:00 | | 2007-04-25 | 106,25 | 537.900 | 107,36 | 105,00 | 107,36 | 00:00:00 | | 2007-04-26 | 104,10 | 755.000 | 107,26 | 104,10 | 106,50 | 00:00:00 | | 2007-04-27 | 105,00 | 529.000 | 105,80 | 102,02 | 105,20 | 00:00:00 | | 2007-04-30 | 104,80 | 1.206.400 | 107,01 | 104,50 | 105,50 | 00:00:00 | | 2007-05-01 | 104,80 | 0 | 104,80 | 104,80 | 104,80 | 00:00:00 | | 2007-05-02 | 104,06 | 734.300 | 107,12 | 103,15 | 107,12 | 00:00:00 | | 2007-05-03 | 106,10 | 1.036.200 | 107,50 | 104,52 | 104,98 | 00:00:00 | | 2007-05-04 | 106,50 | 809.500 | 107,79 | 106,10 | 106,10 | 00:00:00 | | 2007-05-07 | 106,75 | 551.800 | 107,09 | 105,10 | 105,50 | 00:00:00 | | 2007-05-08 | 106,70 | 625.900 | 107,20 | 104,01 | 106,39 | 00:00:00 | | 2007-05-09 | 108,00 | 518.400 | 108,98 | 105,02 | 106,86 | 00:00:00 | | 2007-05-10 | 109,00 | 1.266.400 | 110,00 | 107,01 | 108,50 | 00:00:00 | | 2007-05-11 | 112,10 | 1.577.800 | 113,99 | 108,49 | 109,89 | 00:00:00 | | 2007-05-14 | 110,00 | 2.288.800 | 113,49 | 109,50 | 112,11 | 00:00:00 | | 2007-05-15 | 110,00 | 1.105.600 | 113,47 | 109,15 | 110,00 | 00:00:00 | | 2007-05-16 | 114,00 | 3.987.600 | 117,00 | 111,10 | 111,98 | 00:00:00 | | 2007-05-17 | 116,75 | 1.892.500 | 117,00 | 113,18 | 116,40 | 00:00:00 | | 2007-05-18 | 118,30 | 1.153.800 | 119,98 | 114,06 | 116,80 | 00:00:00 | | 2007-05-21 | 119,50 | 1.405.600 | 120,30 | 117,45 | 118,50 | 00:00:00 | | 2007-05-22 | 119,00 | 1.974.600 | 119,49 | 118,00 | 118,90 | 00:00:00 | | 2007-05-23 | 117,30 | 1.148.800 | 119,61 | 117,10 | 119,50 | 00:00:00 | | 2007-05-24 | 116,00 | 696.400 | 118,50 | 115,00 | 118,50 | 00:00:00 | | 2007-05-25 | 119,03 | 569.200 | 120,50 | 115,40 | 115,40 | 00:00:00 | | 2007-05-28 | 122,50 | 410.800 | 124,20 | 119,03 | 119,03 | 00:00:00 | | 2007-05-29 | 124,50 | 1.166.400 | 125,49 | 122,06 | 122,85 | 00:00:00 | | 2007-05-30 | 127,00 | 1.551.400 | 129,99 | 120,51 | 121,50 | 00:00:00 | | 2007-05-31 | 128,99 | 1.108.400 | 131,49 | 126,11 | 129,89 | 00:00:00 | | 2007-06-01 | 128,80 | 773.300 | 130,80 | 126,18 | 130,30 | 00:00:00 | | 2007-06-04 | 129,00 | 1.091.200 | 130,97 | 124,51 | 129,00 | 00:00:00 | | 2007-06-05 | 124,00 | 589.200 | 129,00 | 124,00 | 128,10 | 00:00:00 | | 2007-06-06 | 121,05 | 942.600 | 125,00 | 120,30 | 125,00 | 00:00:00 | | 2007-06-07 | 121,05 | 0 | 121,05 | 121,05 | 121,05 | 00:00:00 | | 2007-06-08 | 125,50 | 580.600 | 126,97 | 120,00 | 121,00 | 00:00:00 | | 2007-06-11 | 127,50 | 331.200 | 128,78 | 123,61 | 126,50 | 00:00:00 | | 2007-06-12 | 126,78 | 536.300 | 128,30 | 123,00 | 125,43 | 00:00:00 | | 2007-06-13 | 126,00 | 680.800 | 128,01 | 124,56 | 126,00 | 00:00:00 | | 2007-06-14 | 127,01 | 675.500 | 127,96 | 126,00 | 126,00 | 00:00:00 | | 2007-06-15 | 127,00 | 675.200 | 129,00 | 127,00 | 128,00 | 00:00:00 | | 2007-06-18 | 128,00 | 848.800 | 129,49 | 126,30 | 128,95 | 00:00:00 | | 2007-06-19 | 125,00 | 668.000 | 128,00 | 125,00 | 128,00 | 00:00:00 | | 2007-06-20 | 124,20 | 937.800 | 126,00 | 124,20 | 126,00 | 00:00:00 | | 2007-06-21 | 127,85 | 953.000 | 128,51 | 123,70 | 124,22 | 00:00:00 | | 2007-06-22 | 128,30 | 583.400 | 128,97 | 125,80 | 128,97 | 00:00:00 | | 2007-06-25 | 125,01 | 577.600 | 128,40 | 125,01 | 128,40 | 00:00:00 | | 2007-06-26 | 124,82 | 704.800 | 126,52 | 124,80 | 125,97 | 00:00:00 | | 2007-06-27 | 125,95 | 476.600 | 126,89 | 124,30 | 124,51 | 00:00:00 | | 2007-06-28 | 128,49 | 381.100 | 128,58 | 124,99 | 125,95 | 00:00:00 | | 2007-06-29 | 126,89 | 368.700 | 129,89 | 126,00 | 128,99 | 00:00:00 | | 2007-07-02 | 129,95 | 936.500 | 130,50 | 127,00 | 129,46 | 00:00:00 | | 2007-07-03 | 124,60 | 1.465.200 | 132,50 | 124,00 | 130,99 | 00:00:00 | | 2007-07-04 | 125,02 | 960.800 | 125,85 | 124,30 | 124,81 | 00:00:00 | | 2007-07-05 | 123,30 | 1.095.800 | 125,02 | 123,10 | 125,02 | 00:00:00 | | 2007-07-06 | 123,00 | 1.145.800 | 123,00 | 122,62 | 123,00 | 00:00:00 | | 2007-07-09 | 123,00 | 0 | 123,00 | 123,00 | 123,00 | 00:00:00 | | 2007-07-10 | 121,39 | 1.059.000 | 124,00 | 121,39 | 124,00 | 00:00:00 | | 2007-07-11 | 119,90 | 1.193.600 | 124,39 | 119,55 | 124,39 | 00:00:00 | | 2007-07-12 | 123,75 | 1.637.000 | 124,50 | 121,00 | 121,00 | 00:00:00 | | 2007-07-13 | 123,01 | 1.009.800 | 124,00 | 121,87 | 123,51 | 00:00:00 | | 2007-07-16 | 122,20 | 703.400 | 124,49 | 122,16 | 123,30 | 00:00:00 | | 2007-07-17 | 125,40 | 2.124.700 | 127,00 | 123,00 | 123,00 | 00:00:00 | | 2007-07-18 | 126,00 | 1.430.700 | 127,30 | 124,00 | 124,00 | 00:00:00 | | 2007-07-19 | 129,85 | 1.617.200 | 129,86 | 127,19 | 127,20 | 00:00:00 | | 2007-07-20 | 129,80 | 1.097.600 | 130,10 | 128,06 | 129,84 | 00:00:00 | | 2007-07-23 | 127,10 | 952.400 | 130,50 | 127,00 | 130,50 | 00:00:00 | | 2007-07-24 | 127,00 | 1.205.600 | 127,50 | 125,00 | 127,10 | 00:00:00 | | 2007-07-25 | 128,90 | 1.530.300 | 128,90 | 119,00 | 128,01 | 00:00:00 | | 2007-07-26 | 124,91 | 1.240.000 | 127,50 | 122,50 | 127,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
