U.S. markets closed
F S&P 500
5,648.00 +27.25 (+0.48%) F Dow Jones
41,644.00 +118.00 (+0.28%) F Nasdaq
19,491.00 +141.75 (+0.73%) E-mini Russell 2000 Index Futur
2,244.60 +14.70 (+0.66%) Petróleo
70.62 -0.29 (-0.41%) Oro
2,582.80 -15.80 (-0.61%)
Companhia Paranaense de Energia - COPEL (ELP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 7.89 | 8.01 | 7.82 | 7.91 | 7.91 | 139,400 |
| 17 sept 2024 | 7.84 | 7.88 | 7.80 | 7.88 | 7.88 | 85,000 |
| 16 sept 2024 | 7.90 | 7.95 | 7.84 | 7.86 | 7.86 | 345,400 |
| 13 sept 2024 | 7.73 | 7.85 | 7.73 | 7.84 | 7.84 | 162,800 |
| 12 sept 2024 | 7.54 | 7.62 | 7.50 | 7.60 | 7.60 | 115,800 |
| 11 sept 2024 | 7.67 | 7.71 | 7.59 | 7.65 | 7.65 | 134,200 |
| 10 sept 2024 | 7.73 | 7.73 | 7.65 | 7.71 | 7.71 | 107,800 |
| 09 sept 2024 | 7.74 | 7.79 | 7.67 | 7.78 | 7.78 | 84,900 |
| 06 sept 2024 | 7.94 | 7.95 | 7.72 | 7.73 | 7.73 | 123,600 |
| 05 sept 2024 | 7.78 | 7.84 | 7.64 | 7.84 | 7.84 | 156,200 |
| 04 sept 2024 | 7.58 | 7.77 | 7.55 | 7.76 | 7.76 | 186,400 |
| 03 sept 2024 | 7.59 | 7.59 | 7.47 | 7.53 | 7.53 | 91,900 |
| 30 ago 2024 | 7.33 | 7.51 | 7.31 | 7.45 | 7.45 | 170,700 |
| 29 ago 2024 | 7.43 | 7.47 | 7.28 | 7.47 | 7.47 | 148,100 |
| 28 ago 2024 | 7.55 | 7.62 | 7.54 | 7.57 | 7.57 | 160,400 |
| 27 ago 2024 | 7.69 | 7.69 | 7.58 | 7.61 | 7.61 | 158,000 |
| 26 ago 2024 | 7.79 | 7.82 | 7.68 | 7.69 | 7.69 | 95,500 |
| 23 ago 2024 | 7.69 | 7.90 | 7.65 | 7.89 | 7.89 | 78,800 |
| 22 ago 2024 | 7.67 | 7.71 | 7.57 | 7.61 | 7.61 | 706,800 |
| 21 ago 2024 | 7.79 | 7.81 | 7.71 | 7.77 | 7.77 | 66,100 |
| 20 ago 2024 | 7.75 | 7.78 | 7.67 | 7.75 | 7.75 | 89,500 |
| 19 ago 2024 | 7.67 | 7.84 | 7.64 | 7.82 | 7.82 | 74,800 |
| 16 ago 2024 | 7.69 | 7.69 | 7.57 | 7.64 | 7.64 | 117,600 |
| 15 ago 2024 | 7.66 | 7.69 | 7.54 | 7.55 | 7.55 | 199,500 |
| 14 ago 2024 | 7.69 | 7.78 | 7.67 | 7.73 | 7.73 | 120,000 |
| 13 ago 2024 | 7.58 | 7.65 | 7.56 | 7.65 | 7.65 | 59,000 |
| 12 ago 2024 | 7.51 | 7.53 | 7.40 | 7.52 | 7.52 | 135,500 |
| 09 ago 2024 | 7.38 | 7.48 | 7.27 | 7.47 | 7.47 | 184,000 |
| 08 ago 2024 | 7.18 | 7.29 | 7.10 | 7.21 | 7.21 | 70,300 |
| 07 ago 2024 | 7.30 | 7.32 | 7.13 | 7.13 | 7.13 | 114,700 |
| 06 ago 2024 | 7.10 | 7.21 | 7.10 | 7.14 | 7.14 | 133,900 |
| 05 ago 2024 | 6.81 | 7.00 | 6.78 | 6.93 | 6.93 | 100,600 |
| 02 ago 2024 | 7.18 | 7.26 | 7.05 | 7.05 | 7.05 | 239,000 |
| 01 ago 2024 | 7.13 | 7.26 | 7.07 | 7.09 | 7.09 | 122,300 |
| 31 jul 2024 | 7.19 | 7.21 | 7.07 | 7.09 | 7.09 | 119,700 |
| 30 jul 2024 | 7.14 | 7.22 | 7.11 | 7.20 | 7.20 | 80,900 |
| 29 jul 2024 | 7.12 | 7.21 | 7.07 | 7.16 | 7.16 | 79,800 |
| 26 jul 2024 | 7.09 | 7.17 | 7.06 | 7.13 | 7.13 | 95,500 |
| 25 jul 2024 | 7.14 | 7.16 | 7.08 | 7.12 | 7.12 | 86,400 |
| 24 jul 2024 | 7.18 | 7.23 | 7.11 | 7.11 | 7.11 | 100,400 |
| 23 jul 2024 | 7.38 | 7.40 | 7.27 | 7.28 | 7.28 | 202,600 |
| 22 jul 2024 | 7.33 | 7.46 | 7.30 | 7.40 | 7.40 | 148,900 |
| 19 jul 2024 | 7.37 | 7.37 | 7.16 | 7.24 | 7.24 | 266,800 |
| 18 jul 2024 | 7.40 | 7.43 | 7.23 | 7.25 | 7.25 | 109,800 |
| 17 jul 2024 | 7.54 | 7.55 | 7.48 | 7.49 | 7.49 | 107,500 |
| 16 jul 2024 | 7.51 | 7.61 | 7.49 | 7.61 | 7.61 | 84,900 |
| 15 jul 2024 | 7.48 | 7.48 | 7.41 | 7.45 | 7.45 | 120,500 |
| 12 jul 2024 | 7.52 | 7.60 | 7.51 | 7.55 | 7.55 | 138,500 |
| 11 jul 2024 | 7.52 | 7.58 | 7.47 | 7.55 | 7.55 | 144,600 |
| 10 jul 2024 | 7.50 | 7.51 | 7.35 | 7.40 | 7.40 | 730,300 |
| 09 jul 2024 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | 170,500 |
| 08 jul 2024 | 7.08 | 7.27 | 7.08 | 7.16 | 7.16 | 138,700 |
| 05 jul 2024 | 7.10 | 7.15 | 7.02 | 7.09 | 7.09 | 150,700 |
| 03 jul 2024 | 6.82 | 6.93 | 6.78 | 6.93 | 6.93 | 112,200 |
| 02 jul 2024 | 6.64 | 6.70 | 6.52 | 6.66 | 6.66 | 170,000 |
| 01 jul 2024 | 6.67 | 6.74 | 6.63 | 6.66 | 6.66 | 204,600 |
| 28 jun 2024 | 6.82 | 6.83 | 6.66 | 6.69 | 6.69 | 180,500 |
| 27 jun 2024 | 6.72 | 6.91 | 6.72 | 6.91 | 6.91 | 178,500 |
| 26 jun 2024 | 6.58 | 6.75 | 6.55 | 6.74 | 6.74 | 205,100 |
| 25 jun 2024 | 6.83 | 6.84 | 6.73 | 6.74 | 6.74 | 202,700 |
| 24 jun 2024 | 6.88 | 6.96 | 6.81 | 6.85 | 6.85 | 136,600 |
| 21 jun 2024 | 6.67 | 6.81 | 6.66 | 6.77 | 6.77 | 272,600 |
| 20 jun 2024 | 6.77 | 6.80 | 6.57 | 6.61 | 6.61 | 237,300 |
| 18 jun 2024 | 6.70 | 6.81 | 6.70 | 6.71 | 6.71 | 161,100 |
| 17 jun 2024 | 6.86 | 6.87 | 6.78 | 6.78 | 6.78 | 109,000 |
| 14 jun 2024 | 6.85 | 6.96 | 6.78 | 6.91 | 6.91 | 144,800 |
| 13 jun 2024 | 6.81 | 6.97 | 6.80 | 6.89 | 6.89 | 152,000 |
| 12 jun 2024 | 6.93 | 6.93 | 6.69 | 6.81 | 6.81 | 587,200 |
| 11 jun 2024 | 6.91 | 7.01 | 6.91 | 6.96 | 6.96 | 117,900 |
| 10 jun 2024 | 6.81 | 6.92 | 6.79 | 6.92 | 6.92 | 162,600 |
| 07 jun 2024 | 7.04 | 7.11 | 6.94 | 6.95 | 6.95 | 115,800 |
| 06 jun 2024 | 7.15 | 7.27 | 7.13 | 7.16 | 7.16 | 140,800 |
| 05 jun 2024 | 7.12 | 7.18 | 7.05 | 7.12 | 7.12 | 125,000 |
| 04 jun 2024 | 7.09 | 7.18 | 7.08 | 7.13 | 7.13 | 139,100 |
| 03 jun 2024 | 6.93 | 7.15 | 6.87 | 7.12 | 7.12 | 272,800 |
| 31 may 2024 | 7.07 | 7.08 | 6.81 | 6.94 | 6.94 | 475,600 |
| 30 may 2024 | 7.12 | 7.26 | 7.12 | 7.19 | 7.19 | 109,100 |
| 29 may 2024 | 7.08 | 7.13 | 7.00 | 7.08 | 7.08 | 193,800 |
| 28 may 2024 | 7.37 | 7.40 | 7.21 | 7.21 | 7.21 | 147,000 |
| 24 may 2024 | 7.31 | 7.31 | 7.19 | 7.21 | 7.21 | 128,000 |
| 23 may 2024 | 7.35 | 7.37 | 7.25 | 7.25 | 7.25 | 329,000 |
| 22 may 2024 | 7.41 | 7.52 | 7.35 | 7.39 | 7.39 | 297,600 |
| 21 may 2024 | 7.45 | 7.59 | 7.45 | 7.57 | 7.57 | 812,600 |
| 20 may 2024 | 7.44 | 7.54 | 7.39 | 7.47 | 7.47 | 129,800 |
| 17 may 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.53 | 107,900 |
| 16 may 2024 | 7.53 | 7.60 | 7.49 | 7.54 | 7.54 | 108,000 |
| 15 may 2024 | 7.42 | 7.56 | 7.29 | 7.49 | 7.49 | 255,400 |
| 14 may 2024 | 7.20 | 7.39 | 7.20 | 7.38 | 7.38 | 175,000 |
| 13 may 2024 | 7.14 | 7.19 | 7.11 | 7.11 | 7.11 | 128,700 |
| 10 may 2024 | 7.21 | 7.21 | 7.00 | 7.07 | 7.07 | 238,600 |
| 09 may 2024 | 7.33 | 7.33 | 7.00 | 7.15 | 7.15 | 348,900 |
| 08 may 2024 | 7.44 | 7.59 | 7.44 | 7.56 | 7.56 | 210,700 |
| 07 may 2024 | 7.61 | 7.61 | 7.49 | 7.51 | 7.51 | 264,700 |
| 06 may 2024 | 7.53 | 7.69 | 7.53 | 7.56 | 7.56 | 197,100 |
| 03 may 2024 | 7.52 | 7.62 | 7.52 | 7.53 | 7.53 | 275,700 |
| 02 may 2024 | 7.23 | 7.36 | 7.23 | 7.33 | 7.33 | 249,000 |
| 02 may 2024 | 0.036 Dividendo | |||||
| 01 may 2024 | 7.08 | 7.18 | 7.02 | 7.08 | 7.04 | 148,100 |
| 30 abr 2024 | 7.10 | 7.10 | 6.96 | 7.04 | 7.00 | 163,500 |
| 29 abr 2024 | 7.19 | 7.21 | 7.12 | 7.19 | 7.15 | 279,700 |
| *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.