COPEL Pref ADR (ELP)

ELP
🏛️ Estados Unidos →
9.73
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.71 8.91 8.32 8.48 2.5M
2023-12-28 10.55 10.55 10.40 10.49 0.5M
2023-12-27 10.52 10.64 10.48 10.55 0.4M
2023-12-26 10.25 10.54 10.25 10.52 0.6M
2023-12-22 10.16 10.33 10.16 10.23 0.3M
2023-12-21 10.08 10.17 10.06 10.16 0.4M
2023-12-20 10.14 10.16 9.92 9.93 0.5M
2023-12-19 10.05 10.19 10.01 10.15 0.7M
2023-12-18 9.82 9.97 9.77 9.93 0.7M
2023-12-15 9.94 9.94 9.76 9.81 1.5M
2023-12-14 10.06 10.20 9.92 9.97 0.8M
2023-12-13 9.59 9.90 9.58 9.88 1.0M
2023-12-12 9.55 9.57 9.46 9.54 0.5M
2023-12-11 9.55 9.58 9.48 9.58 0.7M
2023-12-08 9.60 9.71 9.55 9.60 0.7M
2023-12-07 9.62 9.63 9.51 9.61 0.4M
2023-12-06 9.60 9.62 9.50 9.59 0.4M
2023-12-05 9.28 9.51 9.25 9.50 0.7M
2023-12-04 9.41 9.41 9.15 9.25 0.8M
2023-12-01 9.45 9.56 9.38 9.51 0.6M
2023-11-30 9.45 9.64 9.35 9.60 1.0M
2023-11-29 9.54 9.61 9.45 9.53 0.6M
2023-11-28 9.59 9.77 9.55 9.61 0.7M
2023-11-27 9.56 9.61 9.41 9.58 0.9M
2023-11-24 9.45 9.51 9.38 9.51 0.4M
2023-11-22 9.50 9.51 9.32 9.44 0.6M
2023-11-21 9.43 9.48 9.30 9.40 0.5M
2023-11-20 9.38 9.55 9.37 9.55 0.5M
2023-11-17 9.45 9.62 9.40 9.43 1.0M
2023-11-16 9.53 9.61 9.42 9.52 1.4M
2023-11-15 9.44 9.59 9.40 9.50 0.6M
2023-11-14 9.16 9.41 9.16 9.40 0.8M
2023-11-13 8.97 9.08 8.90 9.08 1.2M
2023-11-10 8.88 9.04 8.85 9.04 1.3M
2023-11-09 8.73 8.86 8.66 8.79 1.0M
2023-11-08 8.99 9.02 8.78 8.82 0.8M
2023-11-07 8.99 9.09 8.96 9.01 0.5M
2023-11-06 8.76 8.91 8.73 8.91 0.7M
2023-11-03 8.75 8.84 8.67 8.78 0.5M
2023-11-02 8.52 8.63 8.52 8.58 0.8M
2023-11-01 8.18 8.49 8.17 8.47 0.6M
2023-10-31 8.06 8.16 8.02 8.16 0.6M
2023-10-30 8.34 8.41 8.08 8.18 0.5M
2023-10-27 8.55 8.58 8.25 8.26 0.3M
2023-10-26 8.32 8.48 8.31 8.46 0.6M
2023-10-25 8.25 8.25 8.12 8.15 0.4M
2023-10-24 8.24 8.33 8.20 8.25 0.5M
2023-10-23 8.07 8.27 8.06 8.20 0.4M
2023-10-20 8.09 8.15 8.00 8.14 0.4M
2023-10-19 8.00 8.23 8.00 8.14 0.5M
2023-10-18 7.98 8.01 7.80 7.85 0.8M
2023-10-17 8.14 8.23 8.08 8.18 0.6M
2023-10-16 8.18 8.26 8.13 8.26 0.4M
2023-10-13 8.23 8.29 8.08 8.15 0.5M
2023-10-12 8.33 8.33 8.15 8.16 0.3M
2023-10-11 8.30 8.34 8.20 8.34 0.5M
2023-10-10 8.10 8.31 8.10 8.31 0.5M
2023-10-09 7.84 8.05 7.79 8.05 0.5M
2023-10-06 7.78 7.94 7.63 7.94 0.6M
2023-10-05 8.02 8.09 7.82 7.91 0.5M
2023-10-04 8.07 8.09 7.96 8.06 0.8M
2023-10-03 8.26 8.28 8.01 8.06 0.7M
2023-10-02 8.44 8.49 8.27 8.39 0.6M
2023-09-29 8.82 8.89 8.72 8.77 2.2M
2023-09-28 8.52 8.71 8.48 8.68 0.6M
2023-09-27 8.80 8.80 8.42 8.54 0.9M
2023-09-26 9.06 9.12 8.86 8.92 0.6M
2023-09-25 8.91 9.12 8.89 9.11 1.0M
2023-09-22 9.00 9.03 8.92 9.00 0.4M
2023-09-21 8.99 9.12 8.89 8.96 1.6M
2023-09-20 9.14 9.22 9.09 9.20 0.9M
2023-09-19 9.18 9.30 9.05 9.14 0.7M
2023-09-18 9.23 9.23 8.97 9.02 1.3M
2023-09-15 9.06 9.24 9.05 9.24 1.2M
2023-09-14 9.01 9.09 8.93 9.06 0.7M
2023-09-13 8.80 9.05 8.78 8.93 0.9M
2023-09-12 8.53 8.77 8.52 8.77 0.6M
2023-09-11 8.48 8.62 8.41 8.57 0.3M
2023-09-08 8.31 8.39 8.24 8.39 0.4M
2023-09-07 8.31 8.37 8.27 8.30 0.3M
2023-09-06 8.41 8.49 8.32 8.34 0.3M
2023-09-05 8.49 8.57 8.44 8.53 0.4M
2023-09-01 8.65 8.67 8.56 8.67 0.9M
2023-08-31 8.78 8.80 8.53 8.55 0.6M
2023-08-30 8.86 8.92 8.81 8.88 0.8M
2023-08-29 8.87 8.99 8.77 8.99 0.7M
2023-08-28 8.82 8.91 8.75 8.91 1.0M
2023-08-25 8.76 8.99 8.70 8.89 1.7M
2023-08-24 8.82 8.90 8.75 8.76 0.4M
2023-08-23 8.67 8.88 8.67 8.88 1.1M
2023-08-22 8.63 8.69 8.57 8.67 0.5M
2023-08-21 8.54 8.57 8.40 8.52 0.6M
2023-08-18 8.55 8.66 8.52 8.63 0.5M
2023-08-17 8.70 8.71 8.51 8.64 0.5M
2023-08-16 8.68 8.78 8.62 8.62 0.4M
2023-08-15 8.90 8.91 8.63 8.71 0.5M
2023-08-14 9.03 9.04 8.83 8.86 0.5M
2023-08-11 8.90 9.05 8.90 9.05 0.4M
2023-08-10 8.82 8.92 8.80 8.84 0.4M
2023-08-09 8.72 8.87 8.64 8.74 0.7M
2023-08-08 8.67 8.84 8.60 8.72 0.6M
2023-08-07 8.64 8.71 8.61 8.69 0.5M
2023-08-04 8.71 8.79 8.64 8.64 0.5M
2023-08-03 8.65 8.67 8.50 8.54 1.7M
2023-08-02 8.68 8.88 8.64 8.81 0.3M
2023-08-01 8.65 8.94 8.61 8.67 0.3M
2023-07-31 8.65 8.76 8.62 8.66 0.2M
2023-07-28 8.66 8.69 8.58 8.64 0.2M
2023-07-27 8.91 8.91 8.56 8.56 0.2M
2023-07-26 8.69 9.02 8.68 8.92 0.4M
2023-07-25 8.60 8.68 8.55 8.59 0.2M
2023-07-24 8.32 8.59 8.26 8.47 0.4M
2023-07-21 8.28 8.35 8.25 8.27 0.7M
2023-07-20 8.21 8.25 8.15 8.15 0.1M
2023-07-19 8.14 8.25 8.11 8.17 0.1M
2023-07-18 8.19 8.21 8.07 8.13 0.1M
2023-07-17 8.29 8.34 8.19 8.23 0.3M
2023-07-14 8.35 8.35 8.27 8.33 0.1M
2023-07-13 8.27 8.40 8.27 8.39 0.3M
2023-07-12 8.26 8.34 8.22 8.24 0.2M
2023-07-11 7.99 8.23 7.89 8.19 0.5M
2023-07-10 8.25 8.25 8.10 8.11 0.2M
2023-07-07 8.20 8.33 8.20 8.31 0.3M
2023-07-06 8.19 8.21 8.04 8.07 0.3M
2023-07-05 8.32 8.39 8.27 8.30 0.3M
2023-07-03 8.51 8.58 8.44 8.48 0.2M
2023-06-30 8.35 8.67 8.35 8.61 0.3M
2023-06-29 8.35 8.42 8.19 8.38 0.5M
2023-06-28 8.03 8.06 7.95 7.99 0.1M
2023-06-27 8.28 8.28 8.00 8.09 0.1M
2023-06-26 8.34 8.34 8.16 8.25 0.1M
2023-06-23 8.03 8.44 8.03 8.29 0.3M
2023-06-22 8.13 8.18 7.91 7.97 0.2M
2023-06-21 8.10 8.21 8.09 8.20 0.2M
2023-06-20 8.05 8.22 8.05 8.13 0.6M
2023-06-16 7.96 8.07 7.89 8.04 2.0M
2023-06-15 8.05 8.18 7.98 8.14 0.5M
2023-06-14 7.95 8.05 7.92 8.04 0.3M
2023-06-13 8.03 8.06 7.93 7.96 0.4M
2023-06-12 8.03 8.09 7.97 8.06 0.5M
2023-06-09 7.84 8.22 7.84 8.05 0.7M
2023-06-08 7.63 7.75 7.62 7.66 0.2M
2023-06-07 7.56 7.65 7.53 7.62 0.2M
2023-06-06 7.36 7.53 7.34 7.46 0.3M
2023-06-05 7.35 7.40 7.30 7.37 0.2M
2023-06-02 7.33 7.39 7.28 7.31 0.4M
2023-06-01 7.14 7.28 6.99 7.27 0.3M
2023-05-31 7.28 7.28 7.06 7.14 0.3M
2023-05-30 7.44 7.44 7.25 7.31 0.3M
2023-05-26 7.43 7.50 7.37 7.46 0.2M
2023-05-25 7.41 7.48 7.27 7.39 0.3M
2023-05-24 7.52 7.53 7.39 7.39 0.3M
2023-05-23 7.36 7.50 7.36 7.43 0.2M
2023-05-22 7.38 7.43 7.33 7.36 0.2M
2023-05-19 7.38 7.44 7.34 7.38 0.4M
2023-05-18 7.41 7.41 7.28 7.40 0.2M
2023-05-17 7.60 7.62 7.44 7.49 0.2M
2023-05-16 7.70 7.76 7.55 7.57 0.2M
2023-05-15 7.65 7.70 7.55 7.69 0.2M
2023-05-12 7.69 7.78 7.61 7.63 0.3M
2023-05-11 7.58 7.78 7.52 7.73 0.3M
2023-05-10 7.77 7.87 7.69 7.78 0.2M
2023-05-09 7.41 7.69 7.40 7.64 0.2M
2023-05-08 7.62 7.63 7.47 7.49 0.1M
2023-05-05 7.69 7.74 7.64 7.67 0.2M
2023-05-04 7.67 7.71 7.50 7.64 0.3M
2023-05-03 7.67 7.72 7.57 7.62 0.3M
2023-05-02 7.66 7.70 7.62 7.65 0.2M
2023-05-01 7.73 7.76 7.64 7.67 0.2M
2023-04-28 7.65 7.75 7.57 7.74 0.3M
2023-04-27 7.57 7.73 7.53 7.67 0.2M
2023-04-26 7.57 7.57 7.42 7.49 0.2M
2023-04-25 7.43 7.52 7.34 7.52 0.3M
2023-04-24 7.45 7.53 7.36 7.47 0.2M
2023-04-21 7.44 7.49 7.29 7.39 0.2M
2023-04-20 7.33 7.43 7.33 7.42 0.2M
2023-04-19 7.43 7.50 7.30 7.35 0.4M
2023-04-18 7.50 7.52 7.41 7.48 0.4M
2023-04-17 7.66 7.68 7.47 7.60 0.4M
2023-04-14 7.62 7.79 7.57 7.76 0.3M
2023-04-13 7.49 7.74 7.49 7.70 0.5M
2023-04-12 7.29 7.56 7.29 7.52 0.3M
2023-04-11 7.29 7.32 7.15 7.18 0.6M
2023-04-10 6.82 6.86 6.75 6.84 0.2M
2023-04-06 6.81 6.86 6.75 6.84 0.4M
2023-04-05 6.76 6.84 6.71 6.84 0.4M
2023-04-04 6.67 6.77 6.63 6.73 0.4M
2023-04-03 6.62 6.70 6.53 6.64 0.4M
2023-03-31 6.71 6.75 6.64 6.72 0.2M
2023-03-30 6.66 6.71 6.56 6.67 0.5M
2023-03-29 6.42 6.55 6.34 6.51 0.7M
2023-03-28 6.55 6.67 6.44 6.45 1.9M
2023-03-27 6.24 6.40 6.24 6.36 0.2M
2023-03-24 6.05 6.26 6.03 6.21 0.4M
2023-03-23 6.22 6.26 6.01 6.01 0.6M
2023-03-22 6.13 6.29 6.04 6.19 0.4M
2023-03-21 6.28 6.31 6.10 6.12 0.3M
2023-03-20 6.25 6.32 6.20 6.29 0.6M
2023-03-17 6.41 6.41 6.22 6.23 0.6M
2023-03-16 6.52 6.56 6.41 6.52 0.5M
2023-03-15 6.33 6.48 6.27 6.46 0.4M
2023-03-14 6.38 6.49 6.35 6.44 0.4M
2023-03-13 6.24 6.47 6.24 6.31 0.7M
2023-03-10 6.36 6.45 6.28 6.32 0.3M
2023-03-09 6.65 6.65 6.43 6.43 0.3M
2023-03-08 6.61 6.69 6.56 6.65 0.2M
2023-03-07 6.64 6.65 6.46 6.53 0.3M
2023-03-06 6.44 6.71 6.44 6.69 0.5M
2023-03-03 6.50 6.61 6.48 6.48 0.4M
2023-03-02 6.53 6.58 6.46 6.48 0.3M
2023-03-01 6.52 6.56 6.40 6.55 0.3M
2023-02-28 6.62 6.65 6.53 6.54 0.4M
2023-02-27 6.57 6.66 6.55 6.58 0.2M
2023-02-24 6.66 6.67 6.54 6.60 0.2M
2023-02-23 6.76 6.81 6.70 6.73 0.2M
2023-02-22 6.81 6.96 6.67 6.70 0.4M
2023-02-21 6.92 6.92 6.72 6.81 0.3M
2023-02-17 6.87 7.02 6.84 6.95 0.3M
2023-02-16 6.80 6.92 6.66 6.89 0.5M
2023-02-15 6.89 6.97 6.85 6.86 0.4M
2023-02-14 6.96 7.07 6.81 6.89 0.5M
2023-02-13 6.95 7.06 6.95 7.01 0.2M
2023-02-10 6.88 6.98 6.83 6.91 0.2M
2023-02-09 6.90 6.93 6.72 6.73 0.3M
2023-02-08 6.89 7.05 6.80 6.99 0.5M
2023-02-07 7.07 7.10 6.84 6.85 0.6M
2023-02-06 7.00 7.12 6.94 7.11 0.2M
2023-02-03 7.13 7.20 7.01 7.04 0.4M
2023-02-02 7.56 7.58 7.24 7.27 0.5M
2023-02-01 7.42 7.56 7.34 7.54 0.5M
2023-01-31 7.32 7.49 7.31 7.49 0.4M
2023-01-30 7.26 7.36 7.19 7.19 0.2M
2023-01-27 7.45 7.45 7.24 7.26 0.3M
2023-01-26 7.47 7.59 7.39 7.51 0.4M
2023-01-25 7.32 7.52 7.32 7.43 0.4M
2023-01-24 7.21 7.31 7.18 7.27 0.3M
2023-01-23 7.27 7.29 7.13 7.15 0.4M
2023-01-20 7.23 7.26 7.15 7.18 0.3M
2023-01-19 7.33 7.35 7.21 7.34 0.4M
2023-01-18 7.47 7.55 7.24 7.26 0.4M
2023-01-17 7.33 7.49 7.32 7.40 0.6M
2023-01-13 7.38 7.46 7.32 7.35 0.4M
2023-01-12 7.36 7.50 7.29 7.39 0.4M
2023-01-11 7.02 7.32 7.01 7.30 0.4M
2023-01-10 6.91 7.02 6.83 7.02 0.5M
2023-01-09 6.85 6.93 6.74 6.90 0.6M
2023-01-06 6.94 7.02 6.88 7.02 0.6M
2023-01-05 6.80 6.92 6.73 6.86 0.3M
2023-01-04 6.82 6.99 6.72 6.82 0.6M
2023-01-03 6.87 7.00 6.67 6.71 0.6M