Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.128,74 -276,92 (-0,72%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
56.129,90 -4.216,20 (-6,99%)
Companhia Paranaense de Energia - COPEL (ELPA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:07AM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 3.000 |
| 29 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 26 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 25 apr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 24 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 23 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 23 apr 2024 | 0.045695 Dividendo | |||||
| 22 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
| 19 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5651 | - |
| 18 apr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5651 | - |
| 17 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5749 | - |
| 16 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
| 15 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5943 | - |
| 12 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6137 | - |
| 11 apr 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6137 | 3.000 |
| 10 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | 500 |
| 09 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 08 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6526 | - |
| 05 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
| 04 apr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7200 | 1,6721 | 2.000 |
| 03 apr 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7100 | 1,6624 | 1.824 |
| 02 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6429 | - |
| 28 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
| 27 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
| 26 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6915 | - |
| 25 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
| 22 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
| 21 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7401 | - |
| 20 mar 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
| 19 mar 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6332 | 6.000 |
| 18 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
| 15 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 14 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 13 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | 44 |
| 12 mar 2024 | 1,7500 | 1,8600 | 1,7500 | 1,8600 | 1,8082 | 500 |
| 11 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 08 mar 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,7693 | 1.000 |
| 07 mar 2024 | 1,8400 | 1,8400 | 1,7900 | 1,7900 | 1,7401 | 3.476 |
| 06 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
| 05 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | 1.500 |
| 04 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 01 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
| 29 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 28 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8276 | - |
| 27 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
| 26 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
| 23 feb 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8300 | 1,7790 | 150 |
| 22 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
| 21 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8276 | - |
| 20 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,8471 | 2.817 |
| 19 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 16 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
| 15 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 14 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 13 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 12 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 09 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 08 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 07 feb 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8700 | 1,8179 | 2.400 |
| 06 feb 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,7790 | 500 |
| 05 feb 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,7887 | 360 |
| 02 feb 2024 | 1,8500 | 1,8700 | 1,8500 | 1,8700 | 1,8179 | 500 |
| 01 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7012 | - |
| 31 gen 2024 | 1,7600 | 1,8200 | 1,7600 | 1,8200 | 1,7693 | 1.750 |
| 30 gen 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8200 | 1,7693 | 4.153 |
| 29 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | - |
| 26 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | - |
| 25 gen 2024 | 1,7700 | 1,8100 | 1,7700 | 1,7800 | 1,7304 | 2.384 |
| 24 gen 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8082 | 4.176 |
| 23 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7304 | - |
| 22 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
| 19 gen 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | - |
| 18 gen 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,7498 | 600 |
| 17 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | - |
| 16 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 15 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
| 12 gen 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,7596 | 485 |
| 11 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7985 | - |
| 10 gen 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8082 | - |
| 09 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7401 | - |
| 08 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,7985 | 192 |
| 05 gen 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
| 04 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7304 | - |
| 03 gen 2024 | 1,8100 | 1,9000 | 1,8100 | 1,8200 | 1,7693 | 1.728 |
| 02 gen 2024 | 1,8700 | 1,8700 | 1,8500 | 1,8500 | 1,7985 | 1.608 |
| 29 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8179 | - |
| 28 dic 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7790 | - |
| 27 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | - |
| 22 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | 1.000 |
| 21 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,7693 | - |
| 20 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,7887 | 250 |
| 19 dic 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,7596 | - |
| 18 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7401 | - |
| 15 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7498 | - |
| 14 dic 2023 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,7498 | 3.000 |
| 13 dic 2023 | 1,7500 | 1,7900 | 1,7500 | 1,7900 | 1,7401 | 1.500 |
| 12 dic 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7110 | 550 |
| 11 dic 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6624 | - |
| 08 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6915 | - |
| 07 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7207 | 1.000 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.