Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ELET6F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 40.13 | -0.77 | -1.88% | 40.72 | 40.72 | 39.68 | 9,440 |
| 06 Jun 2024 | 40.90 | 0.51 | 1.26% | 40.39 | 41.18 | 40.09 | 8,132 |
| 05 Jun 2024 | 40.39 | 0.19 | 0.47% | 40.00 | 40.65 | 39.70 | 7,401 |
| 04 Jun 2024 | 40.20 | 0.69 | 1.75% | 39.67 | 40.20 | 39.26 | 8,920 |
| 03 Jun 2024 | 39.51 | 0.22 | 0.56% | 39.19 | 39.83 | 38.97 | 11,598 |
| 31 May 2024 | 39.29 | -0.26 | -0.66% | 39.54 | 39.59 | 39.13 | 13,099 |
| 29 May 2024 | 39.55 | -0.27 | -0.68% | 39.89 | 39.89 | 39.39 | 10,120 |
| 28 May 2024 | 39.82 | -0.58 | -1.44% | 40.53 | 40.80 | 39.62 | 11,694 |
| 27 May 2024 | 40.40 | -0.10 | -0.25% | 40.47 | 40.71 | 40.20 | 7,464 |
| 24 May 2024 | 40.50 | -0.26 | -0.64% | 40.60 | 41.09 | 40.50 | 8,701 |
| 23 May 2024 | 40.76 | 0.11 | 0.27% | 40.71 | 40.76 | 40.18 | 9,564 |
| 22 May 2024 | 40.65 | -0.99 | -2.38% | 41.71 | 41.72 | 40.45 | 14,459 |
| 21 May 2024 | 41.64 | 0.44 | 1.07% | 41.46 | 41.86 | 40.85 | 13,211 |
| 20 May 2024 | 41.20 | -1.10 | -2.60% | 42.29 | 43.00 | 41.20 | 12,861 |
| 17 May 2024 | 42.30 | -0.69 | -1.61% | 42.79 | 42.99 | 42.08 | 9,483 |
| 16 May 2024 | 42.99 | 0.66 | 1.56% | 42.36 | 43.09 | 42.30 | 7,827 |
| 15 May 2024 | 42.33 | 0.27 | 0.64% | 42.36 | 42.43 | 41.53 | 9,927 |
| 14 May 2024 | 42.06 | -0.24 | -0.57% | 42.40 | 42.49 | 41.78 | 6,577 |
| 13 May 2024 | 42.30 | -0.19 | -0.45% | 42.40 | 42.85 | 42.03 | 7,869 |
| 10 May 2024 | 42.49 | 0.00 | 0.00% | 42.47 | 42.49 | 41.45 | 9,980 |
| 09 May 2024 | 42.49 | -1.69 | -3.83% | 43.47 | 43.80 | 41.80 | 16,232 |
| 08 May 2024 | 44.18 | 0.69 | 1.59% | 43.46 | 44.18 | 43.24 | 7,229 |
| 07 May 2024 | 43.49 | 0.21 | 0.49% | 43.25 | 43.78 | 43.24 | 8,310 |
| 06 May 2024 | 43.28 | 0.16 | 0.37% | 43.13 | 43.59 | 42.72 | 8,655 |
| 03 May 2024 | 43.12 | 0.56 | 1.32% | 42.44 | 43.59 | 42.44 | 11,921 |
| 02 May 2024 | 42.56 | 0.82 | 1.96% | 41.80 | 42.82 | 41.80 | 9,704 |
| 30 Abr 2024 | 41.74 | 0.52 | 1.26% | 41.00 | 41.83 | 41.00 | 8,645 |
| 29 Abr 2024 | 41.22 | -1.64 | -3.83% | 40.70 | 41.79 | 40.70 | 9,233 |
| 26 Abr 2024 | 42.86 | 0.62 | 1.47% | 42.08 | 43.36 | 42.08 | 7,572 |
| 25 Abr 2024 | 42.24 | 0.30 | 0.72% | 41.98 | 42.30 | 41.26 | 9,015 |
| 24 Abr 2024 | 41.94 | -0.48 | -1.13% | 42.39 | 42.39 | 41.69 | 8,363 |
| 23 Abr 2024 | 42.42 | -0.08 | -0.19% | 42.45 | 42.70 | 41.91 | 9,017 |
| 22 Abr 2024 | 42.50 | -0.23 | -0.54% | 42.66 | 42.95 | 42.31 | 7,756 |
| 19 Abr 2024 | 42.73 | 0.17 | 0.40% | 42.64 | 43.09 | 42.56 | 7,159 |
| 18 Abr 2024 | 42.56 | -0.15 | -0.35% | 42.58 | 42.81 | 42.14 | 9,310 |
| 17 Abr 2024 | 42.71 | -0.44 | -1.02% | 43.04 | 44.04 | 42.31 | 10,444 |
| 16 Abr 2024 | 43.15 | -0.35 | -0.80% | 43.22 | 43.65 | 42.85 | 9,043 |
| 15 Abr 2024 | 43.50 | -0.59 | -1.34% | 43.89 | 44.09 | 42.80 | 13,794 |
| 12 Abr 2024 | 44.09 | 0.45 | 1.03% | 43.75 | 44.23 | 43.47 | 11,767 |
| 11 Abr 2024 | 43.64 | -1.86 | -4.09% | 45.62 | 45.62 | 43.50 | 16,497 |
| 10 Abr 2024 | 45.50 | -0.96 | -2.07% | 46.57 | 46.57 | 45.42 | 8,484 |
| 09 Abr 2024 | 46.46 | 0.07 | 0.15% | 46.25 | 46.74 | 45.99 | 7,802 |
| 08 Abr 2024 | 46.39 | 0.57 | 1.24% | 45.82 | 46.45 | 45.49 | 6,538 |
| 05 Abr 2024 | 45.82 | -0.16 | -0.35% | 45.86 | 46.07 | 45.20 | 8,252 |
| 04 Abr 2024 | 45.98 | 0.51 | 1.12% | 45.76 | 47.11 | 45.68 | 9,737 |
| 03 Abr 2024 | 45.47 | -0.63 | -1.37% | 45.99 | 46.47 | 45.15 | 8,338 |
| 02 Abr 2024 | 46.10 | 0.20 | 0.44% | 45.99 | 46.79 | 45.41 | 14,352 |
| 01 Abr 2024 | 45.90 | -0.73 | -1.57% | 46.63 | 47.09 | 45.76 | 10,467 |
| 28 Mar 2024 | 46.63 | -0.02 | -0.04% | 46.96 | 46.96 | 46.13 | 8,172 |
| 27 Mar 2024 | 46.65 | -0.70 | -1.48% | 47.34 | 47.69 | 46.19 | 6,556 |
| 26 Mar 2024 | 47.35 | 0.60 | 1.28% | 46.94 | 47.35 | 46.60 | 6,957 |
| 25 Mar 2024 | 46.75 | 0.19 | 0.41% | 47.42 | 47.42 | 46.40 | 7,500 |
| 22 Mar 2024 | 46.56 | -0.63 | -1.34% | 47.41 | 47.47 | 46.56 | 5,921 |
| 21 Mar 2024 | 47.19 | -0.26 | -0.55% | 47.53 | 47.80 | 46.74 | 7,063 |
| 20 Mar 2024 | 47.45 | 0.56 | 1.19% | 46.78 | 47.73 | 46.78 | 9,316 |
| 19 Mar 2024 | 46.89 | 1.08 | 2.36% | 46.03 | 46.89 | 45.45 | 10,213 |
| 18 Mar 2024 | 45.81 | -1.98 | -4.14% | 47.51 | 48.22 | 45.75 | 11,904 |
| 15 Mar 2024 | 47.79 | -1.11 | -2.27% | 48.79 | 48.95 | 46.96 | 12,124 |
| 14 Mar 2024 | 48.90 | -0.10 | -0.20% | 48.61 | 49.21 | 48.23 | 8,679 |
| 13 Mar 2024 | 49.00 | 0.28 | 0.57% | 48.68 | 49.04 | 48.14 | 7,769 |
| 12 Mar 2024 | 48.72 | 0.45 | 0.93% | 48.14 | 49.07 | 48.00 | 7,494 |
| 11 Mar 2024 | 48.27 | 0.44 | 0.92% | 47.90 | 48.27 | 47.63 | 8,341 |
