Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ELET6 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 42.49 | 0.80 | 1.92% | 41.88 | 42.83 | 41.86 | 2,335,000 |
| 30 Abr 2024 | 41.69 | 0.45 | 1.09% | 40.91 | 41.81 | 40.91 | 1,559,900 |
| 29 Abr 2024 | 41.24 | -1.32 | -3.10% | 40.70 | 41.60 | 40.70 | 1,674,800 |
| 26 Abr 2024 | 42.56 | 0.60 | 1.43% | 42.47 | 43.40 | 42.28 | 2,743,300 |
| 25 Abr 2024 | 41.96 | 0.14 | 0.33% | 41.80 | 42.26 | 41.26 | 1,748,500 |
| 24 Abr 2024 | 41.82 | -0.29 | -0.69% | 42.31 | 42.37 | 41.67 | 1,242,000 |
| 23 Abr 2024 | 42.11 | -0.59 | -1.38% | 42.25 | 42.46 | 41.90 | 1,095,400 |
| 22 Abr 2024 | 42.70 | 0.05 | 0.12% | 42.73 | 42.96 | 42.29 | 1,287,900 |
| 19 Abr 2024 | 42.65 | 0.13 | 0.31% | 42.73 | 43.00 | 42.53 | 1,007,200 |
| 18 Abr 2024 | 42.52 | -0.03 | -0.07% | 42.71 | 42.93 | 42.15 | 1,477,500 |
| 17 Abr 2024 | 42.55 | -0.35 | -0.82% | 43.06 | 43.25 | 42.31 | 1,807,600 |
| 16 Abr 2024 | 42.90 | -0.49 | -1.13% | 42.75 | 43.69 | 42.75 | 1,602,500 |
| 15 Abr 2024 | 43.39 | -0.46 | -1.05% | 43.80 | 43.82 | 42.79 | 1,443,800 |
| 12 Abr 2024 | 43.85 | 0.28 | 0.64% | 43.64 | 44.21 | 43.45 | 3,074,000 |
| 11 Abr 2024 | 43.57 | -1.93 | -4.24% | 45.50 | 45.50 | 43.47 | 2,687,700 |
| 10 Abr 2024 | 45.50 | -0.96 | -2.07% | 46.28 | 46.42 | 45.39 | 1,313,100 |
| 09 Abr 2024 | 46.46 | 0.28 | 0.61% | 46.17 | 46.74 | 45.96 | 479,800 |
| 08 Abr 2024 | 46.18 | 0.06 | 0.13% | 45.71 | 46.46 | 45.46 | 1,731,500 |
| 05 Abr 2024 | 46.12 | 0.17 | 0.37% | 46.00 | 46.12 | 45.19 | 815,300 |
| 04 Abr 2024 | 45.95 | 0.36 | 0.79% | 45.98 | 47.11 | 45.75 | 3,324,600 |
| 03 Abr 2024 | 45.59 | -0.04 | -0.09% | 45.79 | 46.12 | 45.13 | 1,177,200 |
| 02 Abr 2024 | 45.63 | -0.33 | -0.72% | 46.00 | 46.05 | 45.37 | 599,000 |
| 01 Abr 2024 | 45.96 | -0.67 | -1.44% | 46.65 | 47.09 | 45.76 | 806,400 |
| 28 Mar 2024 | 46.63 | -0.27 | -0.58% | 46.72 | 47.00 | 46.12 | 1,541,700 |
| 27 Mar 2024 | 46.90 | -0.22 | -0.47% | 47.34 | 47.68 | 46.18 | 1,421,100 |
| 26 Mar 2024 | 47.12 | 0.34 | 0.73% | 46.80 | 47.29 | 46.49 | 1,127,800 |
| 25 Mar 2024 | 46.78 | 0.11 | 0.24% | 46.65 | 47.07 | 46.35 | 1,113,500 |
| 22 Mar 2024 | 46.67 | -0.80 | -1.69% | 47.17 | 47.43 | 46.56 | 854,100 |
| 21 Mar 2024 | 47.47 | 0.00 | 0.00% | 47.31 | 47.53 | 46.72 | 1,175,400 |
| 20 Mar 2024 | 47.47 | 0.64 | 1.37% | 47.00 | 47.75 | 46.80 | 2,259,400 |
| 19 Mar 2024 | 46.83 | 0.92 | 2.00% | 45.90 | 46.90 | 45.44 | 2,564,100 |
| 18 Mar 2024 | 45.91 | -1.60 | -3.37% | 47.93 | 47.93 | 45.75 | 2,071,400 |
| 15 Mar 2024 | 47.51 | -1.32 | -2.70% | 48.80 | 48.97 | 46.92 | 2,487,500 |
| 14 Mar 2024 | 48.83 | 0.32 | 0.66% | 48.78 | 49.23 | 48.16 | 2,061,800 |
| 13 Mar 2024 | 48.51 | -0.15 | -0.31% | 48.66 | 49.02 | 48.26 | 1,001,400 |
| 12 Mar 2024 | 48.66 | 0.59 | 1.23% | 48.37 | 49.08 | 47.97 | 828,900 |
| 11 Mar 2024 | 48.07 | 0.00 | 0.00% | 47.82 | 48.24 | 47.63 | 879,600 |
| 08 Mar 2024 | 48.07 | 0.07 | 0.15% | 47.68 | 48.62 | 47.37 | 1,415,000 |
| 07 Mar 2024 | 48.00 | -0.34 | -0.70% | 48.04 | 48.20 | 47.70 | 562,800 |
| 06 Mar 2024 | 48.34 | 0.21 | 0.44% | 48.31 | 48.64 | 47.97 | 966,000 |
| 05 Mar 2024 | 48.13 | 0.02 | 0.04% | 48.10 | 48.82 | 48.01 | 660,400 |
| 04 Mar 2024 | 48.11 | -0.17 | -0.35% | 48.28 | 48.30 | 47.74 | 1,031,100 |
| 01 Mar 2024 | 48.28 | 0.37 | 0.77% | 48.11 | 48.73 | 47.78 | 1,005,500 |
| 29 Feb 2024 | 47.91 | -0.37 | -0.77% | 48.17 | 48.50 | 47.65 | 785,600 |
| 28 Feb 2024 | 48.28 | -0.37 | -0.76% | 48.36 | 48.56 | 47.80 | 1,438,000 |
| 27 Feb 2024 | 48.65 | 1.04 | 2.18% | 47.90 | 48.84 | 47.69 | 759,300 |
| 26 Feb 2024 | 47.61 | 0.14 | 0.29% | 47.56 | 47.99 | 47.34 | 708,200 |
| 23 Feb 2024 | 47.47 | -0.45 | -0.94% | 48.26 | 48.26 | 47.22 | 673,600 |
| 22 Feb 2024 | 47.92 | -0.22 | -0.46% | 48.15 | 48.53 | 47.63 | 797,300 |
| 21 Feb 2024 | 48.14 | -0.88 | -1.80% | 48.81 | 49.00 | 47.56 | 1,246,500 |
| 20 Feb 2024 | 49.02 | 1.57 | 3.31% | 47.23 | 49.41 | 46.90 | 2,876,000 |
| 19 Feb 2024 | 47.45 | 0.61 | 1.30% | 46.85 | 47.45 | 46.66 | 1,755,900 |
| 16 Feb 2024 | 46.84 | -0.28 | -0.59% | 47.13 | 47.37 | 46.63 | 938,200 |
| 15 Feb 2024 | 47.12 | -0.36 | -0.76% | 47.55 | 47.88 | 47.04 | 3,787,100 |
| 14 Feb 2024 | 47.48 | -0.81 | -1.68% | 48.23 | 48.48 | 47.00 | 1,715,800 |
| 09 Feb 2024 | 48.29 | 1.01 | 2.14% | 47.72 | 48.48 | 47.44 | 1,640,000 |
| 08 Feb 2024 | 47.28 | -0.60 | -1.25% | 48.31 | 48.64 | 47.28 | 1,628,400 |
| 07 Feb 2024 | 47.88 | 0.05 | 0.10% | 47.82 | 48.38 | 47.64 | 1,511,300 |
| 06 Feb 2024 | 47.83 | 1.99 | 4.34% | 45.84 | 47.94 | 45.76 | 1,996,700 |
| 05 Feb 2024 | 45.84 | 0.40 | 0.88% | 45.45 | 45.91 | 45.07 | 751,000 |
