ELETR4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.47 | 0.17 | 56.67% | 0.43 | 0.47 | 0.43 | 400 |
17 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
16 May 2024 | 0.30 | -0.18 | -37.50% | 0.44 | 0.44 | 0.30 | 2,500 |
15 May 2024 | 0.48 | -0.02 | -4.00% | 0.45 | 0.48 | 0.45 | 2,900 |
14 May 2024 | 0.50 | -0.06 | -10.71% | 0.50 | 0.50 | 0.50 | 100 |
13 May 2024 | 0.56 | -0.20 | -26.32% | 0.56 | 0.56 | 0.56 | 1,000 |
10 May 2024 | 0.76 | 0.25 | 49.02% | 0.76 | 0.76 | 0.76 | 100 |
09 May 2024 | 0.51 | 0.00 | 0.00% | 0.64 | 0.79 | 0.51 | 2,800 |
08 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
07 May 2024 | 0.51 | -0.13 | -20.31% | 0.51 | 0.51 | 0.51 | 1,000 |
06 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
03 May 2024 | 0.64 | -0.62 | -49.21% | 0.58 | 0.64 | 0.58 | 700 |
02 May 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0 |
30 Abr 2024 | 1.26 | -0.12 | -8.70% | 1.26 | 1.26 | 1.26 | 1,000 |
29 Abr 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
26 Abr 2024 | 1.38 | -0.38 | -21.59% | 1.29 | 1.38 | 1.29 | 200 |
25 Abr 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0 |
24 Abr 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0 |
23 Abr 2024 | 1.76 | 0.38 | 27.54% | 1.70 | 1.76 | 1.70 | 3,000 |
22 Abr 2024 | 1.38 | -0.18 | -11.54% | 1.56 | 1.66 | 1.38 | 2,000 |
19 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0 |
18 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0 |
17 Abr 2024 | 1.56 | 0.15 | 10.64% | 1.50 | 1.56 | 1.50 | 3,400 |
16 Abr 2024 | 1.41 | 0.02 | 1.44% | 1.41 | 1.41 | 1.41 | 400 |
15 Abr 2024 | 1.39 | 0.07 | 5.30% | 1.29 | 1.39 | 1.29 | 9,500 |
12 Abr 2024 | 1.32 | 0.07 | 5.60% | 1.32 | 1.32 | 1.32 | 100 |
11 Abr 2024 | 1.25 | 0.61 | 95.31% | 0.85 | 1.25 | 0.85 | 6,200 |
10 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
09 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
08 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
05 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
04 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
03 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
02 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
01 Abr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
28 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
27 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
26 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
25 Mar 2024 | 0.64 | -0.21 | -24.71% | 0.64 | 0.64 | 0.64 | 100 |
22 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
21 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
20 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
19 Mar 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0 |
18 Mar 2024 | 0.85 | 0.12 | 16.44% | 0.73 | 0.85 | 0.73 | 1,400 |
15 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
14 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
13 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
12 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
11 Mar 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.73 | 0.73 | 0 |
08 Mar 2024 | 0.73 | -0.01 | -1.35% | 0.73 | 0.73 | 0.73 | 100 |
07 Mar 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
06 Mar 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
05 Mar 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
04 Mar 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
01 Mar 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
29 Feb 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
28 Feb 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
27 Feb 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
26 Feb 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
23 Feb 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
22 Feb 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 0 |
21 Feb 2024 | 0.74 | -0.42 | -36.21% | 0.60 | 0.74 | 0.60 | 11,100 |