Mercados españoles cerrados
S&P 500
5.472,87 -5,03 (-0,09%) Nasdaq
17.826,96 +21,81 (+0,12%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
85,98 +0,73 (+0,86%) Bitcoin EUR
57.647,63 +570,07 (+1,00%)
Companhia Paranaense de Energia - COPEL (ELPA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 200 |
| 26 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 25 jun 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 24 jun 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 21 jun 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 20 jun 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 19 jun 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,5500 | 200 |
| 18 jun 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 17 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 14 jun 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 13 jun 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 12 jun 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 800 |
| 11 jun 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 10 jun 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1000 |
| 07 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 06 jun 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 05 jun 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 04 jun 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 03 jun 2024 | 1,5500 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 125 |
| 31 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 200 |
| 29 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 28 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 27 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 24 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 23 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 may 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 120 |
| 21 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 20 may 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 17 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 16 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 15 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 14 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 13 may 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 10 may 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 09 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 08 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 07 may 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
| 06 may 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 700 |
| 03 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 02 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 30 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 29 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 26 abr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 25 abr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 24 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 23 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 23 abr 2024 | 0.045695 Dividendo | |||||
| 22 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
| 19 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5651 | - |
| 18 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5651 | - |
| 17 abr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5749 | - |
| 16 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
| 15 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
| 12 abr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6137 | - |
| 11 abr 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6137 | 3000 |
| 10 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | 500 |
| 09 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 08 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6526 | - |
| 05 abr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
| 04 abr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7200 | 1,6721 | 2000 |
| 03 abr 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,6624 | 1824 |
| 02 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6429 | - |
| 28 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
| 27 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
| 26 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6915 | - |
| 25 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
| 22 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
| 21 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7401 | - |
| 20 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
| 19 mar 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6332 | 6000 |
| 18 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
| 15 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 14 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 13 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | 44 |
| 12 mar 2024 | 1,7500 | 1,8600 | 1,7500 | 1,8600 | 1,8082 | 500 |
| 11 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 08 mar 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,7693 | 1000 |
| 07 mar 2024 | 1,8400 | 1,8400 | 1,7900 | 1,7900 | 1,7401 | 3476 |
| 06 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
| 05 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | 1500 |
| 04 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 01 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
| 29 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 28 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8276 | - |
| 27 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
| 26 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
| 23 feb 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,7790 | 150 |
| 22 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
| 21 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8276 | - |
| 20 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,8471 | 2817 |
| 19 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 16 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
| 15 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 14 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 13 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 12 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 09 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 08 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 07 feb 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8179 | 2400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.