Stockscreener 앱 받기
10.73
0.46%
-0.045
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 |
|---|---|---|---|---|---|
| 2025-12-03 | $10.91 | $10.73 | $0.18 | 81,920.0 | -0.46% |
| 2025-12-02 | $10.93 | $10.75 | $0.175 | 401,359.0 | +1.79% |
| 2025-12-01 | $10.72 | $10.50 | $0.22 | 304,206.0 | -0.75% |
| 2025-11-28 | $10.83 | $10.62 | $0.215 | 104,003.0 | -0.93% |
| 2025-11-26 | $10.82 | $10.52 | $0.305 | 484,651.0 | +3.66% |
| 2025-11-25 | $10.46 | $10.14 | $0.32 | 299,182.0 | +0.68% |
| 2025-11-24 | $10.37 | $10.22 | $0.14 | 283,493.0 | +1.47% |
| 2025-11-21 | $10.26 | $10.04 | $0.225 | 186,541.0 | -0.49% |
| 2025-11-20 | $10.67 | $10.20 | $0.475 | 213,424.0 | -1.92% |
| 2025-11-19 | $10.69 | $10.38 | $0.305 | 265,708.0 | -2.89% |
| 2025-11-18 | $10.85 | $10.64 | $0.21 | 248,588.0 | +0.47% |
| 2025-11-17 | $10.90 | $10.63 | $0.27 | 244,307.0 | -2.29% |
| 2025-11-14 | $10.97 | $10.82 | $0.155 | 241,565.0 | +0.37% |
| 2025-11-13 | $11.04 | $10.79 | $0.25 | 259,075.0 | +0.74% |
| 2025-11-12 | $10.86 | $10.70 | $0.165 | 440,986.0 | -0.18% |
| 2025-11-11 | $11.23 | $10.82 | $0.41 | 331,113.0 | +0.46% |
| 2025-11-10 | $10.84 | $10.58 | $0.26 | 158,014.0 | +0.75% |
| 2025-11-07 | $10.70 | $10.52 | $0.18 | 142,983.0 | -0.28% |
| 2025-11-06 | $10.76 | $10.58 | $0.18 | 197,124.0 | -0.65% |
| 2025-11-05 | $10.82 | $10.63 | $0.195 | 193,892.0 | +3.15% |
| 2025-11-04 | $10.59 | $10.40 | $0.1882 | 144,955.0 | -0.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.93 | $10.50 | $0.425 | 787,485.0 | +0.56% |
| 2025-11 | $11.23 | $10.04 | $1.20 | 4,682,022.0 | +3.19% |
| 2025-10 | $10.38 | $8.95 | $1.44 | 4,354,138.0 | +5.51% |
| 2025-09 | $9.90 | $8.80 | $1.10 | 3,506,956.0 | +8.17% |
| 2025-08 | $9.34 | $8.59 | $0.75 | 4,471,018.0 | +6.09% |
| 2025-07 | $9.15 | $8.22 | $0.925 | 6,418,299.0 | -6.46% |
| 2025-06 | $9.28 | $8.72 | $0.5599 | 5,463,160.0 | +1.67% |
| 2025-05 | $9.09 | $8.02 | $1.07 | 5,111,866.0 | +10.73% |
| 2025-04 | $8.32 | $6.83 | $1.49 | 5,120,942.0 | +10.94% |
| 2025-03 | $7.57 | $6.55 | $1.02 | 3,979,621.0 | +9.76% |
| 2025-02 | $7.30 | $6.61 | $0.6941 | 6,153,620.0 | +0.00% |
| 2025-01 | $6.78 | $5.72 | $1.06 | 4,360,773.0 | +12.31% |
Cia Paranaense De Energia Copel Adr 주식 (ELP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.64 | $5.71 | $0.925 | 6,522,073.0 | -8.19% |
| 2024-11 | $7.10 | $6.28 | $0.82 | 6,231,739.0 | -3.58% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):