Stockscreener 앱 받기
6.62
1.12%
-0.07
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $6.63 | $6.61 | $0.02 | 4,931.0 | -1.05% |
| 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% |
| 2024-10-21 | $7.01 | $6.88 | $0.13 | 256,894.0 | +2.94% |
| 2024-10-18 | $7.01 | $6.81 | $0.20 | 686,785.0 | -2.71% |
| 2024-10-17 | $7.02 | $6.95 | $0.07 | 203,669.0 | -1.13% |
| 2024-10-16 | $7.13 | $7.02 | $0.1089 | 273,065.0 | -0.42% |
| 2024-10-15 | $7.18 | $7.08 | $0.10 | 121,898.0 | -1.66% |
| 2024-10-14 | $7.25 | $7.10 | $0.15 | 195,566.0 | +2.12% |
| 2024-10-11 | $7.13 | $7.04 | $0.095 | 142,727.0 | -1.67% |
| 2024-10-10 | $7.25 | $7.19 | $0.055 | 139,841.0 | +0.56% |
| 2024-10-09 | $7.28 | $7.16 | $0.115 | 176,423.0 | -2.05% |
| 2024-10-08 | $7.35 | $7.26 | $0.09 | 146,734.0 | -0.27% |
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 | $6.75 | $6.45 | $0.30 | 381,045.0 | -1.34% |
| 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% |
2.81%
4.98%
자본화:
|
볼륨(24시간):