Всички / USA - NYSE Stocks / ELP.US

Cia Paranaense de Energia

$6.23

Днес

ELP

+0.02 (+0.32%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

USA - NYSE Stocks

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 20, 20236.280.000.00%6.286.336.22

Mar 17, 20236.27-0.17-2.71%6.446.446.24

Mar 16, 20236.530.000.00%6.536.586.42

Mar 15, 20236.480.132.01%6.356.506.29

Mar 14, 20236.460.050.77%6.416.526.37

Mar 13, 20236.350.081.26%6.276.496.26

Mar 10, 20236.33-0.07-1.11%6.406.466.30

Mar 09, 20236.45-0.22-3.41%6.676.676.45

Mar 08, 20236.670.040.60%6.636.726.58

Mar 07, 20236.54-0.11-1.68%6.656.686.48

Mar 06, 20236.700.223.28%6.486.726.45

Mar 03, 20236.50-0.05-0.77%6.556.646.49

Mar 02, 20236.48-0.09-1.39%6.576.616.48

Mar 01, 20236.560.000.00%6.566.586.42

Feb 28, 20236.55-0.10-1.53%6.656.666.55

Feb 27, 20236.590.000.00%6.596.696.57

Feb 24, 20236.61-0.09-1.36%6.706.716.55

Feb 23, 20236.74-0.07-1.04%6.816.856.71

Feb 22, 20236.72-0.25-3.72%6.977.146.68

Feb 21, 20236.82-0.14-2.05%6.967.246.74

Feb 17, 20236.960.081.15%6.887.046.85

Feb 16, 20236.900.081.16%6.826.936.68

Feb 15, 20236.87-0.05-0.73%6.926.996.86

Feb 14, 20236.90-0.10-1.45%7.007.096.83

Feb 13, 20237.020.020.28%7.007.096.97

Feb 10, 20236.930.000.00%6.937.006.84

Feb 09, 20236.75-0.17-2.52%6.926.966.74

Feb 08, 20237.000.020.29%6.987.076.81

Feb 07, 20236.86-0.26-3.79%7.127.136.86

Feb 06, 20237.120.091.26%7.037.156.95

Feb 03, 20237.05-0.13-1.84%7.187.237.02

Feb 02, 20237.28-0.31-4.26%7.597.607.26

Feb 01, 20237.550.091.19%7.467.577.35

Jan 31, 20237.500.131.73%7.377.517.33

Jan 30, 20237.21-0.09-1.25%7.307.377.21

Jan 27, 20237.28-0.18-2.47%7.467.477.25

Jan 26, 20237.530.020.27%7.517.617.40

Jan 25, 20237.460.070.94%7.397.547.36

Jan 24, 20237.290.040.55%7.257.337.19

Jan 23, 20237.17-0.13-1.81%7.307.327.15

Jan 20, 20237.20-0.06-0.83%7.267.297.16

Jan 19, 20237.370.020.27%7.357.397.22

Jan 18, 20237.27-0.24-3.30%7.517.567.26

Jan 17, 20237.430.070.94%7.367.517.34

Jan 13, 20237.36-0.03-0.41%7.397.477.34

Jan 12, 20237.400.000.00%7.407.527.30

Jan 11, 20237.320.283.83%7.047.347.03

Jan 10, 20237.040.121.70%6.927.046.85

Jan 09, 20236.910.050.72%6.866.956.75

Jan 06, 20237.030.040.57%6.997.036.89

Jan 05, 20236.880.071.02%6.816.996.75

Jan 04, 20236.83-0.01-0.15%6.847.016.73

Jan 03, 20236.73-0.16-2.38%6.897.036.69

Dec 30, 20227.21-0.36-4.99%7.577.577.16

Dec 29, 20227.25-0.13-1.79%7.387.407.16

Dec 28, 20227.250.182.48%7.077.307.01

Dec 27, 20226.91-0.07-1.01%6.987.046.83

Dec 23, 20227.27-0.04-0.55%7.317.377.25

Dec 22, 20227.18-0.07-0.97%7.257.307.06

Dec 21, 20227.11-0.01-0.14%7.127.146.98

Dec 20, 20227.16-0.01-0.14%7.177.257.08

Dec 19, 20226.900.192.75%6.716.926.67

Dec 16, 20226.77-0.12-1.77%6.896.926.67

Dec 15, 20226.770.091.33%6.686.886.65

Dec 14, 20226.760.213.11%6.556.876.48

Dec 13, 20226.71-0.26-3.87%6.977.016.71

Dec 12, 20226.89-0.09-1.31%6.986.986.76

Dec 09, 20227.10-0.12-1.69%7.227.277.10

Dec 08, 20227.24-0.20-2.76%7.447.457.22

Dec 07, 20227.41-0.01-0.13%7.427.517.34

Dec 06, 20227.250.050.69%7.207.407.18

Dec 05, 20227.15-0.20-2.80%7.357.387.11

Dec 02, 20227.46-0.25-3.35%7.717.827.43

Dec 01, 20227.59-0.14-1.84%7.737.787.54

Nov 30, 20227.570.283.70%7.297.587.25

Nov 29, 20227.35-0.07-0.95%7.427.567.33

Nov 28, 20227.37-0.04-0.54%7.417.417.27

Nov 25, 20227.33-0.17-2.32%7.507.557.28

Nov 23, 20227.35-0.02-0.27%7.377.467.13

Nov 22, 20227.54-0.41-5.44%7.957.977.49

Nov 21, 20228.06-0.07-0.87%8.138.267.86

Nov 18, 20226.61-0.01-0.15%6.626.696.56

Nov 17, 20226.640.081.20%6.566.706.51

Nov 16, 20226.90-0.24-3.48%7.147.196.84

Nov 15, 20227.25-0.16-2.21%7.417.417.21

Nov 14, 20227.230.050.69%7.187.377.14

Nov 11, 20227.150.081.12%7.077.226.94

Nov 10, 20227.02-0.18-2.56%7.207.226.91

Nov 09, 20227.54-0.13-1.72%7.677.757.50

Nov 08, 20227.750.111.42%7.647.817.62

Nov 07, 20227.68-0.19-2.47%7.877.937.62

Nov 04, 20228.070.070.87%8.008.257.90

Nov 03, 20227.790.141.80%7.657.817.59

Nov 02, 20227.71-0.27-3.50%7.987.987.66

Nov 01, 20227.940.344.28%7.607.997.59

Oct 31, 20227.090.415.78%6.687.106.65

Oct 28, 20226.830.121.76%6.716.846.71

Oct 27, 20226.800.172.50%6.636.926.63

Oct 26, 20226.57-0.07-1.07%6.646.696.52

Oct 25, 20226.770.010.15%6.766.826.70

Oct 24, 20226.810.273.96%6.546.826.52

Oct 21, 20226.590.213.19%6.386.646.35

Oct 20, 20226.310.010.16%6.306.416.29

Oct 19, 20226.190.040.65%6.156.276.12

Oct 18, 20226.120.030.49%6.096.146.00

Oct 17, 20225.960.030.50%5.936.085.92

Oct 14, 20225.81-0.13-2.24%5.945.955.80

Oct 13, 20225.95-0.03-0.50%5.986.065.90

Oct 12, 20225.96-0.14-2.35%6.106.115.94

Oct 11, 20226.12-0.18-2.94%6.306.336.11

Oct 10, 20226.310.030.48%6.286.356.24

Oct 07, 20226.16-0.14-2.27%6.306.316.14

Oct 06, 20226.24-0.03-0.48%6.276.316.21

Oct 05, 20226.24-0.04-0.64%6.286.326.22

Oct 04, 20226.34-0.20-3.15%6.546.566.30

Oct 03, 20226.470.182.78%6.296.556.25

Sep 30, 20225.960.081.34%5.886.045.87

Sep 29, 20225.880.040.68%5.845.895.73

Sep 28, 20225.910.020.34%5.895.955.84

Sep 27, 20225.81-0.20-3.44%6.016.035.81

Sep 26, 20225.98-0.19-3.18%6.176.215.95

Sep 23, 20226.35-0.13-2.05%6.486.486.31

Sep 22, 20226.590.203.03%6.396.626.37

Sep 21, 20226.35-0.06-0.94%6.416.476.33

Sep 20, 20226.390.020.31%6.376.416.32

Sep 19, 20226.390.223.44%6.176.416.14

Sep 16, 20226.200.030.48%6.176.246.12

Sep 15, 20226.21-0.16-2.58%6.376.386.19

Sep 14, 20226.40-0.02-0.31%6.426.466.38

Sep 13, 20226.37-0.14-2.20%6.516.566.37

Sep 12, 20226.64-0.03-0.45%6.676.706.62

Sep 09, 20226.570.030.46%6.546.646.49

Sep 08, 20226.51-0.05-0.77%6.566.636.43

Sep 07, 20226.650.071.05%6.586.696.48

Sep 06, 20226.52-0.09-1.38%6.616.616.47

Sep 02, 20226.740.010.15%6.736.806.69

Виж повече

Показаните данни са за периода Sep 02, 2022 - Mar 20, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на ELP.