Italia markets closed

Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,78+0,15 (+1,97%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247,807,917,767,787,781.007.669
02 mag 20247,587,697,577,637,63890.300
01 mag 20247,387,547,337,447,44652.900
30 apr 20247,397,457,337,367,361.082.800
29 apr 20247,437,487,407,437,43824.100
26 apr 20247,447,537,337,397,391.450.500
25 apr 20247,087,267,057,217,211.359.200
24 apr 20247,247,247,167,177,171.076.700
23 apr 20247,267,347,187,297,29926.000
22 apr 20247,327,367,247,347,34866.900
19 apr 20247,277,387,277,347,34765.100
18 apr 20247,277,307,137,257,251.087.100
17 apr 20247,347,367,177,277,271.856.100
16 apr 20247,357,427,257,327,322.449.600
15 apr 20247,497,557,297,557,553.159.700
12 apr 20247,617,737,547,657,651.173.300
11 apr 20247,937,937,637,657,652.396.200
10 apr 20248,158,217,998,038,031.391.000
09 apr 20248,288,378,248,328,32880.700
08 apr 20248,108,288,088,198,19777.600
05 apr 20248,118,147,978,148,141.117.500
04 apr 20248,328,408,128,178,172.449.400
03 apr 20248,048,167,918,128,121.424.700
02 apr 20248,088,148,028,108,10838.500
01 apr 20248,358,378,088,148,14821.700
28 mar 20248,358,438,258,358,351.623.600
27 mar 20248,518,528,278,398,39977.400
26 mar 20248,498,578,468,508,50622.100
25 mar 20248,408,558,378,508,50978.500
22 mar 20248,478,568,368,408,40545.300
21 mar 20248,488,578,408,538,531.162.500
20 mar 20248,418,548,358,528,521.231.600
19 mar 20248,188,388,128,308,301.664.600
18 mar 20248,618,638,238,238,23925.900
15 mar 20248,728,728,418,598,591.543.000
14 mar 20248,888,928,758,828,821.009.300
13 mar 20248,708,828,668,738,731.421.600
12 mar 20248,678,848,638,778,771.037.100
11 mar 20248,668,728,638,648,64642.900
08 mar 20248,658,768,618,698,69622.000
07 mar 20248,798,808,738,798,79325.000
06 mar 20248,888,898,788,818,81402.200
05 mar 20248,848,958,758,808,801.080.500
04 mar 20248,788,828,708,788,78557.400
01 mar 20248,808,918,718,828,82770.200
29 feb 20248,738,848,718,758,75487.400
28 feb 20248,788,878,748,828,82449.500
27 feb 20248,838,958,818,918,91511.200
26 feb 20248,678,728,618,688,68306.600
23 feb 20248,728,728,608,628,62372.500
22 feb 20248,888,918,738,768,76508.700
21 feb 20248,938,948,778,838,83697.500
20 feb 20248,789,118,789,049,04895.400
16 feb 20248,568,668,538,578,57465.900
15 feb 20248,668,698,588,608,60714.900
14 feb 20248,598,698,508,668,66834.300
13 feb 20248,728,788,468,518,51669.400
12 feb 20248,828,858,718,848,84391.900
09 feb 20248,608,848,578,798,791.115.700
08 feb 20248,708,728,568,588,58858.100
07 feb 20248,668,808,668,728,72712.500
06 feb 20248,508,728,508,718,71767.500
05 feb 20248,198,248,058,218,21424.100
02 feb 20248,208,248,118,218,21705.000
01 feb 20248,258,468,198,438,43820.800
31 gen 20248,278,438,238,268,26993.800
30 gen 20248,198,228,078,158,15856.800
29 gen 20248,408,438,258,308,30825.900
26 gen 20248,408,408,328,348,34597.300
25 gen 20248,378,408,328,388,38522.000
24 gen 20248,388,398,278,298,29475.400
23 gen 20248,308,318,158,288,281.142.800
22 gen 20248,408,438,128,178,17794.200
19 gen 20248,458,568,418,508,50787.100
18 gen 20248,468,468,298,318,31529.800
17 gen 20248,518,558,478,518,51414.300
16 gen 20248,718,728,448,538,531.283.600
12 gen 20248,958,998,808,888,88478.400
11 gen 20248,888,968,718,878,871.442.000
10 gen 20248,588,798,518,728,72820.800
09 gen 20248,438,518,398,488,48672.300
08 gen 20248,388,498,388,458,45622.500
05 gen 20248,458,568,438,488,48415.200
04 gen 20248,388,448,348,408,40463.200
03 gen 20248,478,578,468,478,47530.600
02 gen 20248,478,608,458,498,49836.600
29 dic 20238,658,658,558,628,62574.600
28 dic 20238,768,828,658,688,681.009.300
27 dic 20238,728,808,698,778,77437.000
26 dic 20238,718,778,698,748,74388.600
22 dic 20238,548,738,528,668,66566.100
21 dic 20238,488,558,438,548,54706.100
20 dic 20238,538,558,328,328,321.403.100
19 dic 20238,568,618,498,608,60624.100
18 dic 20238,358,498,298,468,46964.300
15 dic 20238,408,418,238,258,252.066.500
14 dic 20238,508,528,398,478,471.252.800
13 dic 20238,268,548,228,548,541.518.600
12 dic 20238,268,278,148,198,191.330.900
11 dic 20238,308,368,248,308,30784.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...