|
 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 | | 2007-07-26 | 124,91 | 1.240.000 | 127,50 | 122,50 | 127,50 | 00:00:00 | | 2007-07-27 | 121,01 | 673.900 | 127,50 | 121,01 | 122,10 | 00:00:00 | | 2007-07-30 | 124,30 | 686.900 | 125,80 | 121,51 | 124,10 | 00:00:00 | | 2007-07-31 | 123,00 | 922.100 | 127,39 | 120,02 | 125,50 | 00:00:00 | | 2007-08-01 | 122,30 | 1.206.800 | 122,90 | 120,01 | 122,00 | 00:00:00 | | 2007-08-02 | 120,66 | 900.500 | 124,00 | 120,00 | 122,50 | 00:00:00 | | 2007-08-03 | 117,00 | 1.103.600 | 121,51 | 117,00 | 120,22 | 00:00:00 | | 2007-08-06 | 121,80 | 764.000 | 122,20 | 116,50 | 120,59 | 00:00:00 | | 2007-08-07 | 124,91 | 832.500 | 125,50 | 119,31 | 120,00 | 00:00:00 | | 2007-08-08 | 127,84 | 1.133.400 | 127,84 | 125,00 | 125,40 | 00:00:00 | | 2007-08-09 | 123,21 | 303.400 | 127,69 | 122,22 | 122,00 | 00:00:00 | | 2007-08-10 | 121,99 | 951.800 | 122,50 | 119,35 | 120,00 | 00:00:00 | | 2007-08-13 | 123,50 | 632.200 | 124,88 | 122,00 | 124,80 | 00:00:00 | | 2007-08-14 | 123,50 | 1.389.600 | 129,00 | 123,11 | 128,11 | 00:00:00 | | 2007-08-15 | 121,90 | 1.982.900 | 126,40 | 121,20 | 121,20 | 00:00:00 | | 2007-08-16 | 115,21 | 3.949.700 | 120,00 | 105,00 | 117,75 | 00:00:00 | | 2007-08-17 | 119,00 | 1.002.400 | 121,00 | 114,00 | 119,06 | 00:00:00 | | 2007-08-20 | 121,00 | 727.900 | 122,50 | 119,32 | 122,50 | 00:00:00 | | 2007-08-21 | 122,70 | 570.300 | 122,78 | 119,50 | 121,89 | 00:00:00 | | 2007-08-22 | 125,01 | 919.000 | 125,40 | 123,50 | 123,50 | 00:00:00 | | 2007-08-23 | 125,44 | 857.200 | 126,00 | 123,50 | 126,00 | 00:00:00 | | 2007-08-24 | 128,40 | 1.804.800 | 128,99 | 124,50 | 126,00 | 00:00:00 | | 2007-08-27 | 112,83 | 1.623.900 | 114,06 | 110,00 | 114,00 | 00:00:00 | | 2007-08-28 | 110,20 | 1.153.600 | 112,50 | 109,50 | 112,50 | 00:00:00 | | 2007-08-29 | 111,60 | 783.200 | 113,49 | 110,56 | 111,30 | 00:00:00 | | 2007-08-30 | 107,40 | 2.460.900 | 111,59 | 107,21 | 111,59 | 00:00:00 | | 2007-08-31 | 110,60 | 2.465.400 | 112,50 | 109,05 | 109,05 | 00:00:00 | | 2007-09-03 | 110,50 | 599.000 | 111,13 | 109,50 | 111,12 | 00:00:00 | | 2007-09-04 | 112,78 | 796.400 | 113,00 | 109,52 | 110,70 | 00:00:00 | | 2007-09-05 | 111,70 | 378.900 | 112,70 | 110,80 | 110,80 | 00:00:00 | | 2007-09-06 | 111,00 | 607.600 | 112,57 | 110,20 | 112,29 | 00:00:00 | | 2007-09-07 | 111,00 | 0 | 111,00 | 111,00 | 111,00 | 00:00:00 | | 2007-09-10 | 107,21 | 648.600 | 109,90 | 107,00 | 108,99 | 00:00:00 | | 2007-09-11 | 110,00 | 844.400 | 111,50 | 107,50 | 108,89 | 00:00:00 | | 2007-09-12 | 107,50 | 1.123.800 | 111,84 | 106,60 | 110,19 | 00:00:00 | | 2007-09-13 | 110,19 | 633.200 | 110,60 | 108,30 | 108,30 | 00:00:00 | | 2007-09-14 | 110,54 | 714.000 | 112,00 | 109,95 | 109,98 | 00:00:00 | | 2007-09-17 | 111,30 | 384.100 | 111,50 | 109,00 | 110,54 | 00:00:00 | | 2007-09-18 | 113,29 | 961.500 | 113,50 | 109,70 | 112,04 | 00:00:00 | | 2007-09-19 | 113,35 | 1.026.000 | 114,50 | 113,00 | 114,45 | 00:00:00 | | 2007-09-20 | 111,74 | 687.300 | 114,00 | 109,00 | 109,01 | 00:00:00 | | 2007-09-21 | 112,89 | 783.100 | 113,70 | 111,00 | 111,80 | 00:00:00 | | 2007-09-24 | 114,00 | 806.200 | 114,00 | 112,90 | 112,90 | 00:00:00 | | 2007-09-25 | 114,20 | 575.100 | 114,20 | 113,00 | 113,00 | 00:00:00 | | 2007-09-26 | 117,49 | 1.379.500 | 118,00 | 114,00 | 114,00 | 00:00:00 | | 2007-09-27 | 119,00 | 1.129.800 | 119,40 | 115,85 | 117,50 | 00:00:00 | | 2007-09-28 | 122,00 | 905.400 | 122,00 | 117,49 | 118,50 | 00:00:00 | | 2007-10-01 | 124,75 | 2.193.800 | 125,90 | 123,06 | 125,25 | 00:00:00 | | 2007-10-02 | 124,70 | 814.000 | 125,00 | 122,05 | 123,00 | 00:00:00 | | 2007-10-03 | 124,90 | 749.700 | 125,00 | 123,10 | 125,00 | 00:00:00 | | 2007-10-04 | 127,00 | 1.302.500 | 127,00 | 124,06 | 124,06 | 00:00:00 | | 2007-10-05 | 124,10 | 1.620.300 | 127,39 | 124,10 | 127,00 | 00:00:00 | | 2007-10-08 | 124,00 | 570.600 | 126,99 | 123,10 | 126,99 | 00:00:00 | | 2007-10-09 | 123,00 | 1.142.700 | 125,20 | 123,00 | 125,19 | 00:00:00 | | 2007-10-10 | 121,00 | 732.900 | 125,00 | 121,00 | 125,00 | 00:00:00 | | 2007-10-11 | 120,00 | 1.074.600 | 126,00 | 120,00 | 124,00 | 00:00:00 | | 2007-10-12 | 120,00 | 0 | 120,00 | 120,00 | 120,00 | 00:00:00 | | 2007-10-15 | 125,40 | 811.800 | 125,55 | 121,49 | 121,49 | 00:00:00 | | 2007-10-16 | 122,70 | 531.900 | 123,97 | 122,01 | 123,00 | 00:00:00 | | 2007-10-17 | 125,70 | 985.300 | 125,70 | 121,15 | 123,20 | 00:00:00 | | 2007-10-18 | 127,49 | 704.400 | 127,99 | 123,85 | 124,00 | 00:00:00 | | 2007-10-19 | 126,50 | 775.800 | 127,98 | 124,20 | 127,90 | 00:00:00 | | 2007-10-22 | 125,99 | 850.000 | 126,00 | 123,00 | 124,80 | 00:00:00 | | 2007-10-23 | 128,49 | 1.283.000 | 128,49 | 126,01 | 126,01 | 00:00:00 | | 2007-10-24 | 130,70 | 1.423.100 | 132,11 | 128,30 | 130,98 | 00:00:00 | | 2007-10-25 | 131,00 | 1.178.100 | 132,15 | 127,80 | 131,98 | 00:00:00 | | 2007-10-26 | 130,90 | 573.100 | 132,00 | 130,01 | 131,51 | 00:00:00 | | 2007-10-29 | 132,10 | 442.200 | 133,48 | 131,10 | 131,10 | 00:00:00 | | 2007-10-30 | 133,49 | 1.409.600 | 134,00 | 128,10 | 131,90 | 00:00:00 | | 2007-10-31 | 133,50 | 484.200 | 134,70 | 133,50 | 133,60 | 00:00:00 | | 2007-11-01 | 130,25 | 1.224.700 | 131,51 | 128,60 | 131,51 | 00:00:00 | | 2007-11-02 | 130,25 | 0 | 130,25 | 130,25 | 130,25 | 00:00:00 | | 2007-11-05 | 131,39 | 698.700 | 133,91 | 129,21 | 130,00 | 00:00:00 | | 2007-11-06 | 133,00 | 532.800 | 133,00 | 132,00 | 132,99 | 00:00:00 | | 2007-11-07 | 134,50 | 681.200 | 135,00 | 131,50 | 132,50 | 00:00:00 | | 2007-11-08 | 131,00 | 965.900 | 134,50 | 131,00 | 134,50 | 00:00:00 | | 2007-11-09 | 128,00 | 822.600 | 130,99 | 126,00 | 130,15 | 00:00:00 | | 2007-11-12 | 129,00 | 746.000 | 129,99 | 126,01 | 127,68 | 00:00:00 | | 2007-11-13 | 138,99 | 1.159.900 | 139,00 | 130,10 | 130,10 | 00:00:00 | | 2007-11-14 | 145,00 | 2.742.500 | 148,50 | 137,22 | 138,00 | 00:00:00 | | 2007-11-15 | 145,00 | 0 | 145,00 | 145,00 | 145,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
