Mercados españoles cerrados

Companhia Paranaense de Energia - COPEL (ELP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,14+0,07 (+1,06%)
A partir del 01:36PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20247,147,187,117,147,1461.334
10 may 20247,217,217,007,077,07238.600
09 may 20247,337,337,007,157,15348.900
08 may 20247,447,597,447,567,56210.700
07 may 20247,617,617,497,517,51264.700
06 may 20247,537,697,537,567,56197.100
03 may 20247,527,627,527,537,53275.700
02 may 20247,237,367,237,337,33249.000
02 may 20240.036 Dividendo
01 may 20247,087,187,027,087,04148.100
30 abr 20247,107,106,967,047,00163.500
29 abr 20247,197,217,127,197,15279.700
26 abr 20247,047,187,047,147,10174.200
25 abr 20247,027,066,997,006,96156.900
24 abr 20247,167,167,057,077,03194.400
23 abr 20247,257,317,157,237,19167.600
22 abr 20247,207,367,147,347,30328.700
19 abr 20247,137,327,137,317,27550.300
18 abr 20247,107,126,987,087,04310.300
17 abr 20247,107,116,997,077,03245.000
16 abr 20247,007,116,917,057,01409.500
15 abr 20247,157,207,097,147,10203.000
12 abr 20247,307,357,157,247,20230.400
11 abr 20247,507,537,257,287,24589.600
10 abr 20247,717,717,517,527,48227.100
09 abr 20247,857,867,767,867,82275.800
08 abr 20247,707,847,697,797,75259.200
05 abr 20247,807,817,607,707,66163.100
04 abr 20247,747,897,747,807,76271.700
03 abr 20247,567,717,467,667,62175.800
02 abr 20247,527,617,447,607,56332.000
01 abr 20247,717,717,537,537,49382.700
28 mar 20247,867,907,637,727,68742.000
27 mar 20247,807,907,767,887,84200.500
26 mar 20247,867,887,737,787,74392.600
25 mar 20248,008,057,877,917,87304.800
22 mar 20248,058,147,968,017,97302.500
21 mar 20247,998,127,928,048,00460.600
20 mar 20247,838,007,838,007,96213.000
19 mar 20247,687,847,687,817,77265.800
18 mar 20247,857,897,707,717,67220.200
15 mar 20247,937,987,787,827,78552.700
14 mar 20247,987,987,907,927,88174.800
13 mar 20248,078,147,947,977,93269.400
12 mar 20248,048,117,978,098,05271.900
11 mar 20248,158,168,048,068,02237.900
08 mar 20248,118,208,088,158,11228.200
07 mar 20248,208,228,088,228,18212.600
06 mar 20248,258,308,168,208,16347.500
05 mar 20248,178,258,118,158,11400.900
04 mar 20248,098,158,078,148,10204.100
01 mar 20248,158,208,078,108,06497.100
29 feb 20248,208,268,168,258,21259.200
28 feb 20248,218,298,198,268,22466.200
27 feb 20248,248,348,248,348,30322.200
26 feb 20248,198,258,118,128,08407.200
23 feb 20248,208,218,118,138,09218.900
22 feb 20248,288,308,218,268,22244.600
21 feb 20248,348,348,198,258,21359.200
20 feb 20248,388,518,378,448,40453.200
16 feb 20248,188,268,158,208,16434.400
15 feb 20248,238,308,158,178,13297.500
14 feb 20247,918,187,908,168,12799.500
13 feb 20248,078,077,887,907,86264.800
12 feb 20248,198,208,038,198,15216.900
09 feb 20248,068,228,048,208,16267.800
08 feb 20248,118,138,028,027,98217.300
07 feb 20248,158,278,148,238,19185.300
06 feb 20248,178,248,138,238,19209.700
05 feb 20248,038,117,888,058,01346.400
02 feb 20248,098,138,018,098,05282.000
01 feb 20248,158,298,118,298,25304.600
31 ene 20248,118,268,118,138,09670.900
30 ene 20247,998,017,927,977,933.015.900
29 ene 20248,078,168,028,058,01378.600
26 ene 20248,188,198,088,198,15580.500
25 ene 20248,098,178,078,178,13286.300
24 ene 20248,168,187,998,088,04994.100
23 ene 20247,998,057,888,027,98584.600
22 ene 20248,078,097,847,897,85637.400
19 ene 20248,048,108,008,108,06419.300
18 ene 20248,118,147,988,078,03454.500
17 ene 20248,178,298,168,228,18610.500
16 ene 20248,278,298,138,208,16557.900
12 ene 20248,368,428,298,358,31425.500
11 ene 20248,418,438,298,358,31480.400
10 ene 20248,278,308,198,278,23762.100
09 ene 20248,238,398,188,328,281.029.600
08 ene 20248,248,298,188,298,25617.500
05 ene 20248,228,348,138,328,28622.900
04 ene 20248,058,178,038,148,10497.100
03 ene 20248,198,368,198,268,22687.000
02 ene 20248,528,528,268,298,251.075.800
29 dic 20238,718,918,328,488,442.517.700
28 dic 202310,5510,5510,4010,4910,44451.400
27 dic 202310,5210,6410,4810,5510,50393.900
26 dic 202310,2510,5410,2510,5210,47567.200
22 dic 202310,1610,3310,1610,2310,18335.300
21 dic 202310,0810,1710,0610,1610,11380.600
20 dic 202310,1410,159,929,939,88458.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...