Stockscreener 앱 받기
6.43
3.31%
-0.22
시간 외 거래:
6.43
Cia Paranaense De Energia Copel Adr 주식 (ELP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.51 | $6.42 | $0.0945 | 355,999.0 | -3.31% |
| 2024-11-20 | $6.68 | $6.62 | $0.065 | 244,319.0 | +0.61% |
| 2024-11-19 | $6.64 | $6.56 | $0.08 | 227,886.0 | +0.30% |
| 2024-11-18 | $6.63 | $6.56 | $0.07 | 189,401.0 | +0.61% |
| 2024-11-15 | $6.61 | $6.51 | $0.095 | 210,584.0 | -0.46% |
| 2024-11-14 | $6.66 | $6.52 | $0.135 | 354,178.0 | +1.86% |
| 2024-11-13 | $6.47 | $6.36 | $0.11 | 409,783.0 | -0.31% |
| 2024-11-12 | $6.53 | $6.43 | $0.0999 | 592,185.0 | -0.61% |
| 2024-11-11 | $6.55 | $6.43 | $0.12 | 229,679.0 | -0.15% |
| 2024-11-08 | $6.56 | $6.43 | $0.125 | 188,529.0 | -1.80% |
| 2024-11-07 | $6.86 | $6.58 | $0.28 | 282,243.0 | -0.75% |
| 2024-11-06 | $6.73 | $6.50 | $0.23 | 445,414.0 | +0.60% |
| 2024-11-05 | $6.69 | $6.57 | $0.12 | 167,835.0 | -0.45% |
| 2024-11-04 | $6.75 | $6.65 | $0.10 | 242,717.0 | +3.56% |
| 2024-11-01 | $6.68 | $6.45 | $0.235 | 133,397.0 | -3.73% |
| 2024-10-31 | $6.83 | $6.71 | $0.125 | 137,008.0 | -1.61% |
| 2024-10-30 | $6.86 | $6.75 | $0.10 | 428,201.0 | -0.58% |
| 2024-10-29 | $6.94 | $6.83 | $0.11 | 284,753.0 | +0.88% |
| 2024-10-28 | $6.90 | $6.80 | $0.10 | 223,457.0 | +0.00% |
| 2024-10-25 | $6.86 | $6.76 | $0.095 | 509,304.0 | -1.31% |
| 2024-10-24 | $6.89 | $6.75 | $0.14 | 214,764.0 | +0.15% |
| 2024-10-23 | $6.89 | $6.76 | $0.135 | 249,110.0 | -0.86% |
| 2024-10-22 | $6.96 | $6.87 | $0.0899 | 203,695.0 | -1.00% |
Cia Paranaense De Energia Copel Adr 주식 (ELP) 연도별 가격 이력
이 심층 분석에서는 Cia Paranaense De Energia Copel Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cia Paranaense De Energia Copel Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cia Paranaense De Energia Copel Adr 주식 (ELP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.86 | $6.36 | $0.50 | 4,630,148.0 | -4.17% |
| 2024-10 | $7.51 | $6.71 | $0.80 | 6,151,560.0 | -9.81% |
| 2024-09 | $8.01 | $7.26 | $0.75 | 6,484,954.0 | -0.13% |
| 2024-08 | $7.90 | $6.78 | $1.12 | 3,333,458.0 | +5.08% |
| 2024-07 | $7.61 | $6.52 | $1.09 | 3,514,286.0 | +5.98% |
| 2024-06 | $7.27 | $6.55 | $0.719 | 3,540,142.0 | -3.60% |
| 2024-05 | $7.69 | $6.81 | $0.88 | 5,195,346.0 | -1.42% |
| 2024-04 | $7.88 | $6.91 | $0.975 | 5,909,879.0 | -8.81% |
| 2024-03 | $8.30 | $7.63 | $0.67 | 6,497,952.0 | -6.42% |
| 2024-02 | $8.51 | $7.88 | $0.63 | 6,556,251.0 | +1.48% |
| 2024-01 | $8.52 | $7.83 | $0.685 | 15,387,933.0 | -4.13% |
Cia Paranaense De Energia Copel Adr 주식 (ELP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.64 | $8.32 | $2.32 | 14,615,742.0 | -11.67% |
| 2023-11 | $9.77 | $8.17 | $1.60 | 17,502,755.0 | +17.65% |
| 2023-10 | $8.58 | $7.63 | $0.95 | 11,438,994.0 | -6.96% |
| 2023-09 | $9.30 | $8.24 | $1.06 | 16,245,996.0 | +2.57% |
| 2023-08 | $9.05 | $8.40 | $0.65 | 15,033,467.0 | -1.27% |
| 2023-07 | $9.02 | $7.89 | $1.13 | 5,220,399.0 | +0.58% |
| 2023-06 | $8.67 | $6.99 | $1.68 | 8,431,254.0 | +20.59% |
| 2023-05 | $7.87 | $7.06 | $0.805 | 4,881,196.0 | -7.75% |
| 2023-04 | $7.79 | $6.53 | $1.26 | 6,313,742.0 | +15.18% |
| 2023-03 | $6.75 | $6.00 | $0.745 | 10,847,961.0 | +2.75% |
| 2023-02 | $7.58 | $6.53 | $1.05 | 6,646,817.0 | -12.68% |
| 2023-01 | $7.59 | $6.67 | $0.92 | 8,310,478.0 | +4.17% |
Cia Paranaense De Energia Copel Adr 주식 (ELP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.79 | $6.47 | $1.32 | 14,450,881.0 | -4.89% |
| 2022-11 | $8.25 | $6.50 | $1.75 | 19,707,139.0 | +6.93% |
| 2022-10 | $7.08 | $5.78 | $1.30 | 14,368,729.0 | +19.22% |
| 2022-09 | $6.78 | $5.71 | $1.07 | 9,283,135.0 | -9.60% |
| 2022-08 | $6.96 | $6.29 | $0.675 | 8,823,227.0 | -0.30% |
| 2022-07 | $6.62 | $5.96 | $0.6649 | 9,485,977.0 | +3.46% |
| 2022-06 | $7.67 | $6.29 | $1.38 | 11,582,977.0 | -16.43% |
| 2022-05 | $7.89 | $6.21 | $1.68 | 17,104,249.0 | +4.82% |
| 2022-04 | $8.14 | $7.24 | $0.905 | 30,178,401.0 | -7.16% |
| 2022-03 | $7.84 | $6.42 | $1.42 | 32,917,214.0 | +19.21% |
| 2022-02 | $7.13 | $6.45 | $0.6775 | 12,200,818.0 | +0.00% |
| 2022-01 | $6.58 | $5.17 | $1.41 | 14,631,182.0 | +16.52% |
3.26%
1.69%
자본화:
|
볼륨(24시간):