U.S. markets open in 25 minutes
F S&P 500
5,329.50 -2.25 (-0.04%) F Dow Jones
39,955.00 +11.00 (+0.03%) F Nasdaq
18,724.25 -38.75 (-0.21%) E-mini Russell 2000 Index Futur
2,100.90 -9.00 (-0.43%) Petróleo
78.55 -1.25 (-1.57%) Oro
2,430.40 -8.10 (-0.33%)
Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 7.44 | 7.53 | 7.27 | 7.29 | 7.29 | 1,241,500 |
| 17 may 2024 | 7.50 | 7.52 | 7.43 | 7.50 | 7.50 | 685,600 |
| 16 may 2024 | 7.45 | 7.54 | 7.42 | 7.50 | 7.50 | 444,800 |
| 15 may 2024 | 7.50 | 7.50 | 7.32 | 7.42 | 7.42 | 981,300 |
| 14 may 2024 | 7.40 | 7.53 | 7.39 | 7.47 | 7.47 | 1,143,600 |
| 13 may 2024 | 7.42 | 7.48 | 7.36 | 7.39 | 7.39 | 728,000 |
| 10 may 2024 | 7.41 | 7.42 | 7.22 | 7.30 | 7.30 | 1,141,000 |
| 09 may 2024 | 7.46 | 7.46 | 7.24 | 7.36 | 7.36 | 2,043,200 |
| 08 may 2024 | 7.71 | 7.89 | 7.71 | 7.83 | 7.83 | 765,000 |
| 08 may 2024 | 0.079 Dividendo | |||||
| 07 may 2024 | 7.86 | 7.93 | 7.84 | 7.89 | 7.81 | 621,200 |
| 06 may 2024 | 7.77 | 7.91 | 7.77 | 7.81 | 7.73 | 602,600 |
| 03 may 2024 | 7.80 | 7.93 | 7.76 | 7.78 | 7.70 | 1,007,700 |
| 02 may 2024 | 7.58 | 7.69 | 7.57 | 7.63 | 7.55 | 890,300 |
| 01 may 2024 | 7.38 | 7.54 | 7.33 | 7.44 | 7.37 | 652,900 |
| 30 abr 2024 | 7.39 | 7.45 | 7.33 | 7.36 | 7.29 | 1,082,800 |
| 29 abr 2024 | 7.43 | 7.48 | 7.40 | 7.43 | 7.36 | 824,100 |
| 26 abr 2024 | 7.44 | 7.53 | 7.33 | 7.39 | 7.32 | 1,450,500 |
| 25 abr 2024 | 7.08 | 7.26 | 7.05 | 7.21 | 7.14 | 1,359,200 |
| 24 abr 2024 | 7.24 | 7.24 | 7.16 | 7.17 | 7.10 | 1,076,700 |
| 23 abr 2024 | 7.26 | 7.34 | 7.18 | 7.29 | 7.22 | 926,000 |
| 22 abr 2024 | 7.32 | 7.36 | 7.24 | 7.34 | 7.27 | 866,900 |
| 19 abr 2024 | 7.27 | 7.38 | 7.27 | 7.34 | 7.27 | 765,100 |
| 18 abr 2024 | 7.27 | 7.30 | 7.13 | 7.25 | 7.18 | 1,087,100 |
| 17 abr 2024 | 7.34 | 7.36 | 7.17 | 7.27 | 7.20 | 1,856,100 |
| 16 abr 2024 | 7.35 | 7.42 | 7.25 | 7.32 | 7.25 | 2,449,600 |
| 15 abr 2024 | 7.49 | 7.55 | 7.29 | 7.55 | 7.47 | 3,159,700 |
| 12 abr 2024 | 7.61 | 7.73 | 7.54 | 7.65 | 7.57 | 1,173,300 |
| 11 abr 2024 | 7.93 | 7.93 | 7.63 | 7.65 | 7.57 | 2,396,200 |
| 10 abr 2024 | 8.15 | 8.21 | 7.99 | 8.03 | 7.95 | 1,391,000 |
| 09 abr 2024 | 8.28 | 8.37 | 8.24 | 8.32 | 8.24 | 880,700 |
| 08 abr 2024 | 8.10 | 8.28 | 8.08 | 8.19 | 8.11 | 777,600 |
| 05 abr 2024 | 8.11 | 8.14 | 7.97 | 8.14 | 8.06 | 1,117,500 |
| 04 abr 2024 | 8.32 | 8.40 | 8.12 | 8.17 | 8.09 | 2,449,400 |
| 03 abr 2024 | 8.04 | 8.16 | 7.91 | 8.12 | 8.04 | 1,424,700 |
| 02 abr 2024 | 8.08 | 8.14 | 8.02 | 8.10 | 8.02 | 838,500 |
| 01 abr 2024 | 8.35 | 8.37 | 8.08 | 8.14 | 8.06 | 821,700 |
| 28 mar 2024 | 8.35 | 8.43 | 8.25 | 8.35 | 8.27 | 1,623,600 |
| 27 mar 2024 | 8.51 | 8.52 | 8.27 | 8.39 | 8.31 | 977,400 |
| 26 mar 2024 | 8.49 | 8.57 | 8.46 | 8.50 | 8.41 | 622,100 |
| 25 mar 2024 | 8.40 | 8.55 | 8.37 | 8.50 | 8.41 | 978,500 |
| 22 mar 2024 | 8.47 | 8.56 | 8.36 | 8.40 | 8.32 | 545,300 |
| 21 mar 2024 | 8.48 | 8.57 | 8.40 | 8.53 | 8.44 | 1,162,500 |
| 20 mar 2024 | 8.41 | 8.54 | 8.35 | 8.52 | 8.43 | 1,231,600 |
| 19 mar 2024 | 8.18 | 8.38 | 8.12 | 8.30 | 8.22 | 1,664,600 |
| 18 mar 2024 | 8.61 | 8.63 | 8.23 | 8.23 | 8.15 | 925,900 |
| 15 mar 2024 | 8.72 | 8.72 | 8.41 | 8.59 | 8.50 | 1,543,000 |
| 14 mar 2024 | 8.88 | 8.92 | 8.75 | 8.82 | 8.73 | 1,009,300 |
| 13 mar 2024 | 8.70 | 8.82 | 8.66 | 8.73 | 8.64 | 1,421,600 |
| 12 mar 2024 | 8.67 | 8.84 | 8.63 | 8.77 | 8.68 | 1,037,100 |
| 11 mar 2024 | 8.66 | 8.72 | 8.63 | 8.64 | 8.55 | 642,900 |
| 08 mar 2024 | 8.65 | 8.76 | 8.61 | 8.69 | 8.60 | 622,000 |
| 07 mar 2024 | 8.79 | 8.80 | 8.73 | 8.79 | 8.70 | 325,000 |
| 06 mar 2024 | 8.88 | 8.89 | 8.78 | 8.81 | 8.72 | 402,200 |
| 05 mar 2024 | 8.84 | 8.95 | 8.75 | 8.80 | 8.71 | 1,080,500 |
| 04 mar 2024 | 8.78 | 8.82 | 8.70 | 8.78 | 8.69 | 557,400 |
| 01 mar 2024 | 8.80 | 8.91 | 8.71 | 8.82 | 8.73 | 770,200 |
| 29 feb 2024 | 8.73 | 8.84 | 8.71 | 8.75 | 8.66 | 487,400 |
| 28 feb 2024 | 8.78 | 8.87 | 8.74 | 8.82 | 8.73 | 449,500 |
| 27 feb 2024 | 8.83 | 8.95 | 8.81 | 8.91 | 8.82 | 511,200 |
| 26 feb 2024 | 8.67 | 8.72 | 8.61 | 8.68 | 8.59 | 306,600 |
| 23 feb 2024 | 8.72 | 8.72 | 8.60 | 8.62 | 8.53 | 372,500 |
| 22 feb 2024 | 8.88 | 8.91 | 8.73 | 8.76 | 8.67 | 508,700 |
| 21 feb 2024 | 8.93 | 8.94 | 8.77 | 8.83 | 8.74 | 697,500 |
| 20 feb 2024 | 8.78 | 9.11 | 8.78 | 9.04 | 8.95 | 895,400 |
| 16 feb 2024 | 8.56 | 8.66 | 8.53 | 8.57 | 8.48 | 465,900 |
| 15 feb 2024 | 8.66 | 8.69 | 8.58 | 8.60 | 8.51 | 714,900 |
| 14 feb 2024 | 8.59 | 8.69 | 8.50 | 8.66 | 8.57 | 834,300 |
| 13 feb 2024 | 8.72 | 8.78 | 8.46 | 8.51 | 8.42 | 669,400 |
| 12 feb 2024 | 8.82 | 8.85 | 8.71 | 8.84 | 8.75 | 391,900 |
| 09 feb 2024 | 8.60 | 8.84 | 8.57 | 8.79 | 8.70 | 1,115,700 |
| 08 feb 2024 | 8.70 | 8.72 | 8.56 | 8.58 | 8.49 | 858,100 |
| 07 feb 2024 | 8.66 | 8.80 | 8.66 | 8.72 | 8.63 | 712,500 |
| 06 feb 2024 | 8.50 | 8.72 | 8.50 | 8.71 | 8.62 | 767,500 |
| 05 feb 2024 | 8.19 | 8.24 | 8.05 | 8.21 | 8.13 | 424,100 |
| 02 feb 2024 | 8.20 | 8.24 | 8.11 | 8.21 | 8.13 | 705,000 |
| 01 feb 2024 | 8.25 | 8.46 | 8.19 | 8.43 | 8.35 | 820,800 |
| 31 ene 2024 | 8.27 | 8.43 | 8.23 | 8.26 | 8.18 | 993,800 |
| 30 ene 2024 | 8.19 | 8.22 | 8.07 | 8.15 | 8.07 | 856,800 |
| 29 ene 2024 | 8.40 | 8.43 | 8.25 | 8.30 | 8.22 | 825,900 |
| 26 ene 2024 | 8.40 | 8.40 | 8.32 | 8.34 | 8.26 | 597,300 |
| 25 ene 2024 | 8.37 | 8.40 | 8.32 | 8.38 | 8.30 | 522,000 |
| 24 ene 2024 | 8.38 | 8.39 | 8.27 | 8.29 | 8.21 | 475,400 |
| 23 ene 2024 | 8.30 | 8.31 | 8.15 | 8.28 | 8.20 | 1,142,800 |
| 22 ene 2024 | 8.40 | 8.43 | 8.12 | 8.17 | 8.09 | 794,200 |
| 19 ene 2024 | 8.45 | 8.56 | 8.41 | 8.50 | 8.41 | 787,100 |
| 18 ene 2024 | 8.46 | 8.46 | 8.29 | 8.31 | 8.23 | 529,800 |
| 17 ene 2024 | 8.51 | 8.55 | 8.47 | 8.51 | 8.42 | 414,300 |
| 16 ene 2024 | 8.71 | 8.72 | 8.44 | 8.53 | 8.44 | 1,283,600 |
| 12 ene 2024 | 8.95 | 8.99 | 8.80 | 8.88 | 8.79 | 478,400 |
| 11 ene 2024 | 8.88 | 8.96 | 8.71 | 8.87 | 8.78 | 1,442,000 |
| 10 ene 2024 | 8.58 | 8.79 | 8.51 | 8.72 | 8.63 | 820,800 |
| 09 ene 2024 | 8.43 | 8.51 | 8.39 | 8.48 | 8.40 | 672,300 |
| 08 ene 2024 | 8.38 | 8.49 | 8.38 | 8.45 | 8.37 | 622,500 |
| 05 ene 2024 | 8.45 | 8.56 | 8.43 | 8.48 | 8.40 | 415,200 |
| 04 ene 2024 | 8.38 | 8.44 | 8.34 | 8.40 | 8.32 | 463,200 |
| 03 ene 2024 | 8.47 | 8.57 | 8.46 | 8.47 | 8.39 | 530,600 |
| 02 ene 2024 | 8.47 | 8.60 | 8.45 | 8.49 | 8.40 | 836,600 |
| 29 dic 2023 | 8.65 | 8.65 | 8.55 | 8.62 | 8.53 | 574,600 |
| 28 dic 2023 | 8.76 | 8.82 | 8.65 | 8.68 | 8.59 | 1,009,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.