Premium
Companhia Paranaense de Energia COPEL (ELPC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.258843830889 | 11.59 | 11.845 | 11.44 | 283883 | 11.6922586 | CS |
| 4 | 0.16 | 1.40350877193 | 11.4 | 11.96 | 10.56 | 330786 | 11.46124336 | CS |
| 12 | -1.3 | -10.1088646967 | 12.86 | 13.6969 | 10.56 | 345323 | 12.20322978 | CS |
| 26 | 2.19 | 23.3724653148 | 9.37 | 13.6969 | 8.8744 | 335054 | 11.63362732 | CS |
| 52 | 3.03 | 35.5216881594 | 8.53 | 13.6969 | 7.32 | 168615 | 11.56740411 | CS |
| 156 | 3.96 | 52.1052631579 | 7.6 | 13.6969 | 5.04 | 83596 | 10.68062574 | CS |
| 260 | 3.96 | 52.1052631579 | 7.6 | 13.6969 | 5.04 | 83596 | 10.68062574 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 11.54 | -0.11 | -0.94 | 11.44 | 11.58 | 11.335 | 753072 |
| 1782859200 | 11.65 | -0.14 | -1.19 | 11.54 | 11.73 | 11.505 | 240779 |
| 1782772800 | 11.79 | 0.02 | 0.17 | 11.77 | 11.84 | 11.67 | 255386 |
| 1782513600 | 11.77 | 0.08 | 0.68 | 11.67 | 11.845 | 11.63 | 300646 |
| 1782427200 | 11.69 | 0.12 | 1.04 | 11.7 | 11.8 | 11.595 | 316323 |
| 1782340800 | 11.57 | -0.13 | -1.11 | 11.59 | 11.61 | 11.44 | 306277 |
| 1782254400 | 11.7 | 0.07 | 0.60 | 11.44 | 11.7 | 11.41 | 406801 |
| 1782168000 | 11.63 | 0.31 | 2.74 | 11.39 | 11.645 | 11.325 | 481498 |
| 1781822400 | 11.32 | 0.06 | 0.53 | 11.2 | 11.34 | 11.14 | 649088 |
| 1781736000 | 11.26 | -0.19 | -1.66 | 11.59 | 11.67 | 11.17 | 717547 |
| 1781649600 | 11.45 | -0.24 | -2.05 | 11.7 | 11.7 | 11.435 | 236102 |
| 1781563200 | 11.69 | 0.08 | 0.69 | 11.92 | 11.96 | 11.605 | 201140 |
| 1781304000 | 11.61 | 0.22 | 1.93 | 11.52 | 11.63 | 11.45 | 344320 |
| 1781217600 | 11.39 | 0.35 | 3.17 | 11.14 | 11.49 | 11.08 | 400442 |
| 1781131200 | 11.04 | -0.29 | -2.56 | 11.12 | 11.25 | 10.975 | 324065 |
| 1781044800 | 11.33 | 0.18 | 1.61 | 11.3 | 11.36 | 11.19 | 201284 |
| 1780958400 | 11.15 | -0.06 | -0.54 | 11.14 | 11.19 | 11.02 | 255911 |
| 1780699200 | 11.21 | -0.23 | -2.01 | 11.25 | 11.33 | 11.16 | 284584 |
| 1780612800 | 11.44 | 0.08 | 0.70 | 11.47 | 11.75 | 10.56 | 181841 |
| 1780526400 | 11.36 | -0.28 | -2.41 | 11.4 | 11.49 | 11.205 | 180904 |
| 1780440000 | 11.64 | 0.13 | 1.13 | 11.57 | 11.72 | 11.495 | 256977 |
| 1780353600 | 11.51 | 0.11 | 0.96 | 11.46 | 11.53 | 11.37 | 340155 |
| 1780094400 | 11.4 | -0.07 | -0.61 | 11.33 | 11.485 | 11.2 | 465664 |
| 1780008000 | 11.47 | -0.19 | -1.63 | 11.54 | 11.73 | 11.46 | 236264 |
| 1779921600 | 11.66 | -0.14 | -1.19 | 11.8 | 11.93 | 11.58 | 304917 |
| 1779835200 | 11.8 | 0.07 | 0.60 | 11.79 | 11.83 | 11.58 | 294537 |
| 1779489600 | 11.73 | -0.15 | -1.26 | 11.83 | 11.85 | 11.665 | 232995 |
| 1779403200 | 11.88 | -0.26 | -2.14 | 11.88 | 12.01 | 11.725 | 247533 |
| 1779316800 | 12.14 | 0.42 | 3.58 | 11.85 | 12.185 | 11.83 | 888427 |
| 1779230400 | 11.72 | -0.23 | -1.92 | 11.54 | 11.735 | 11.48 | 1076940 |
| 1779144000 | 11.95 | 0.23 | 1.96 | 11.89 | 11.95 | 11.8 | 195290 |
| 1778884800 | 11.72 | -0.28 | -2.33 | 11.61 | 11.795 | 11.57 | 244215 |
| 1778798400 | 12 | 0.39 | 3.36 | 11.8 | 12.025 | 11.78 | 245156 |
| 1778712000 | 11.61 | -0.67 | -5.46 | 11.98 | 12.15 | 11.57 | 429906 |
| 1778625600 | 12.28 | 0.02 | 0.16 | 12.23 | 12.33 | 12.12 | 366531 |
| 1778539200 | 12.26 | -0.34 | -2.70 | 12.44 | 12.51 | 12.235 | 155905 |
| 1778280000 | 12.6 | 0.3 | 2.44 | 12.6 | 12.7 | 12.5 | 118536 |
| 1778193600 | 12.3 | -0.45 | -3.53 | 12.6 | 12.7 | 12.2801 | 143254 |
| 1778107200 | 12.75 | -0.12 | -0.93 | 12.77 | 12.86 | 12.57 | 188896 |
| 1778020800 | 12.87 | 0.18 | 1.42 | 12.82 | 13.02 | 12.72 | 121413 |
| 1777934400 | 12.69 | 0.05 | 0.40 | 12.76 | 12.915 | 12.63 | 254033 |
| 1777675200 | 12.64 | -0.23 | -1.79 | 12.7 | 12.82 | 12.42 | 107239 |
| 1777588800 | 12.87 | 0.4 | 3.21 | 12.705 | 12.94 | 12.54 | 231047 |
| 1777502400 | 12.47 | -0.47 | -3.63 | 12.77 | 12.77 | 12.36 | 941824 |
| 1777416000 | 12.94 | -0.15 | -1.15 | 12.84 | 12.94 | 12.6587 | 173567 |
| 1777329600 | 13.09 | -0.17 | -1.28 | 13.44 | 13.44 | 13.065 | 401058 |
| 1777070400 | 13.26 | -0.19 | -1.41 | 13.38 | 13.39 | 13.195 | 243780 |
| 1776984000 | 13.45 | -0.02 | -0.15 | 13.53 | 13.63 | 13.34 | 266690 |
| 1776897600 | 13.47 | 0.15 | 1.13 | 13.49 | 13.54 | 13.36 | 461432 |
| 1776811200 | 13.32 | -0.25 | -1.84 | 13.58 | 13.6969 | 13.29 | 409720 |
| 1776724800 | 13.57 | 0.24 | 1.80 | 13.49 | 13.65 | 13.43 | 486151 |
| 1776465600 | 13.33 | -0.13 | -0.97 | 13.65 | 13.65 | 13.23 | 596334 |
| 1776379200 | 13.46 | 0.11 | 0.82 | 13.46 | 13.5 | 13.31 | 307843 |
| 1776292800 | 13.35 | -0.24 | -1.77 | 13.59 | 13.59 | 13.3 | 819031 |
| 1776206400 | 13.59 | 0.16 | 1.19 | 13.5 | 13.635 | 13.42 | 262694 |
| 1776120000 | 13.43 | 0.09 | 0.67 | 13.26 | 13.46 | 13.16 | 183641 |
| 1775860800 | 13.34 | 0.2 | 1.52 | 13.37 | 13.41 | 13.18 | 245939 |
| 1775774400 | 13.14 | 0.35 | 2.74 | 12.87 | 13.15 | 12.85 | 402902 |
| 1775688000 | 12.79 | 0.51 | 4.15 | 12.86 | 12.86 | 12.62 | 395345 |
| 1775601600 | 12.28 | -0.06 | -0.49 | 12.25 | 12.29 | 12.1001 | 176084 |
| 1775515200 | 12.34 | -0.04 | -0.32 | 12.47 | 12.57 | 12.32 | 198374 |
| 1775169600 | 12.38 | 0.11 | 0.90 | 12.11 | 12.505 | 12.11 | 315501 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
