MCE - Delayed Quote EUR
Centrais Elétricas Brasileiras S.A. - Eletrobrás (XELTO.MC)
6.60
-0.25
(-3.65%)
At close: May 2 at 3:03:59 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 2, 2025 | 6.90 | 6.90 | 6.90 | 6.80 | 6.80 | 300 |
| Apr 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 28, 2025 | 0.14058016 Dividend | |||||
| Apr 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Apr 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | 2,000 |
| Apr 10, 2025 | 6.25 | 6.25 | 6.25 | 6.20 | 5.32 | 1,000 |
| Apr 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.32 | 4,726 |
| Apr 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Apr 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Apr 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Apr 3, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Apr 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Apr 1, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Mar 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 5.62 | - |
| Mar 28, 2025 | 6.70 | 6.70 | 6.70 | 6.55 | 5.62 | 1,500 |
| Mar 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 5.75 | - |
| Mar 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 5.75 | - |
| Mar 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 5.75 | - |
| Mar 24, 2025 | 6.55 | 6.55 | 6.55 | 6.70 | 5.75 | 3,000 |
| Mar 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 13, 2025 | 6.15 | 6.15 | 6.15 | 6.30 | 5.40 | 523 |
| Mar 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.19 | - |
| Mar 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.19 | - |
| Mar 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.19 | - |
| Mar 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.19 | 1,000 |
| Mar 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Mar 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Feb 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Feb 27, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Feb 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Feb 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Feb 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.40 | - |
| Feb 21, 2025 | 6.25 | 6.40 | 6.25 | 6.30 | 5.40 | 202 |
| Feb 20, 2025 | 6.40 | 6.40 | 6.40 | 6.30 | 5.40 | 124 |
| Feb 19, 2025 | 6.30 | 6.30 | 6.30 | 6.40 | 5.49 | 1,200 |
| Feb 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 5.49 | - |
| Feb 17, 2025 | 6.55 | 6.55 | 6.35 | 6.40 | 5.49 | 2,436 |
| Feb 14, 2025 | 6.25 | 6.25 | 6.25 | 6.15 | 5.28 | 94 |
| Feb 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.10 | - |
| Feb 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.10 | - |
| Feb 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.10 | - |
| Feb 10, 2025 | 5.65 | 5.65 | 5.65 | 5.95 | 5.10 | 70 |
| Feb 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Feb 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Feb 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Feb 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Feb 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 24, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 4.89 | 1,690 |
| Jan 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 4.89 | - |
| Jan 22, 2025 | 5.65 | 5.65 | 5.65 | 5.70 | 4.89 | 500 |
| Jan 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 4.85 | - |
| Jan 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 4.85 | - |
| Jan 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 4.85 | - |
| Jan 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 4.85 | - |
| Jan 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 4.85 | 3,000 |
| Jan 14, 2025 | 5.50 | 5.50 | 5.50 | 5.45 | 4.68 | 500 |
| Jan 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Jan 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Jan 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Jan 8, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Jan 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Jan 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Jan 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | 419 |
| Jan 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Dec 31, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Dec 30, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Dec 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Dec 24, 2024 | 0.13550387 Dividend | |||||
| Dec 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 4.59 | - |
| Dec 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 3.85 | 200 |
| Dec 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.07 | - |
| Dec 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.07 | - |
| Dec 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.07 | - |
| Dec 17, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.07 | - |
| Dec 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 4.07 | - |
| Dec 13, 2024 | 5.70 | 5.70 | 5.70 | 5.65 | 4.07 | 602 |
| Dec 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 4.14 | - |
| Dec 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 4.14 | - |
| Dec 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 4.14 | 200 |
| Dec 9, 2024 | 5.50 | 5.75 | 5.50 | 5.60 | 4.03 | 14 |
| Dec 6, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 3.99 | - |
| Dec 5, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 3.99 | - |
| Dec 4, 2024 | 5.50 | 5.50 | 5.50 | 5.55 | 3.99 | 3,148 |
| Dec 3, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.89 | - |
| Dec 2, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 3.89 | - |
| Nov 29, 2024 | 5.50 | 5.50 | 5.50 | 5.40 | 3.89 | 15 |
| Nov 28, 2024 | 5.60 | 5.60 | 5.60 | 5.40 | 3.89 | 2,500 |
| Nov 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 4.17 | - |
| Nov 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 4.17 | - |
| Nov 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 4.17 | - |
| Nov 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 4.17 | 2,000 |
| Nov 21, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 4.14 | 1,149 |
| Nov 20, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 19, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 13, 2024 | 5.80 | 5.80 | 5.80 | 5.70 | 4.10 | 600 |
| Nov 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.10 | - |
| Nov 8, 2024 | 5.85 | 5.85 | 5.80 | 5.70 | 4.10 | 541 |
| Nov 7, 2024 | 6.10 | 6.10 | 6.10 | 6.00 | 4.32 | 2,080 |
| Nov 6, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 4.25 | - |
| Nov 5, 2024 | 5.85 | 5.85 | 5.85 | 5.90 | 4.25 | 1,500 |
| Nov 4, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Nov 1, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 31, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 30, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 29, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 28, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 18, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Oct 17, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | 20 |
| Oct 16, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 9, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 8, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 7, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 4, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 3, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 2, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Oct 1, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 30, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 24, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 18, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 17, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Sep 16, 2024 | 6.80 | 6.80 | 6.80 | 6.85 | 4.93 | 1,900 |
| Sep 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 4.86 | - |
| Sep 12, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 4.86 | - |
| Sep 11, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 4.86 | - |
| Sep 10, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 4.86 | - |
| Sep 9, 2024 | 6.55 | 6.80 | 6.55 | 6.75 | 4.86 | 1,050 |
| Sep 6, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.75 | - |
| Sep 5, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.75 | - |
| Sep 4, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.75 | - |
| Sep 3, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.75 | - |
| Sep 2, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.75 | - |
| Aug 30, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.75 | - |
| Aug 29, 2024 | 6.50 | 6.50 | 6.50 | 6.60 | 4.75 | 100 |
| Aug 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.89 | - |
| Aug 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.89 | - |
| Aug 26, 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 4.89 | 2,330 |
| Aug 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Aug 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Aug 21, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Aug 20, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Aug 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 4.93 | - |
| Aug 16, 2024 | 7.05 | 7.05 | 7.05 | 6.85 | 4.93 | 660 |
| Aug 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 13, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 12, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 9, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 8, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 7, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Aug 6, 2024 | 6.30 | 6.30 | 6.25 | 6.15 | 4.42 | 1,300 |
| Aug 5, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Aug 2, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Aug 1, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Jul 31, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Jul 30, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Jul 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Jul 26, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Jul 25, 2024 | 5.95 | 6.25 | 5.95 | 6.10 | 4.39 | 372 |
| Jul 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Jul 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Jul 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 4.46 | - |
| Jul 19, 2024 | 6.40 | 6.40 | 6.40 | 6.20 | 4.46 | 500 |
| Jul 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 4.78 | - |
| Jul 17, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 4.78 | - |
| Jul 16, 2024 | 6.45 | 6.45 | 6.45 | 6.65 | 4.78 | 82 |
| Jul 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.71 | - |
| Jul 12, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.71 | - |
| Jul 11, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.71 | - |
| Jul 10, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.71 | - |
| Jul 9, 2024 | 6.80 | 6.80 | 6.80 | 6.55 | 4.71 | 300 |
| Jul 8, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jul 5, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jul 4, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jul 3, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jul 2, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jul 1, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jun 28, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 4.28 | - |
| Jun 27, 2024 | 6.05 | 6.05 | 6.05 | 5.95 | 4.28 | 1,155 |
| Jun 26, 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 4.28 | 522 |
| Jun 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 4.32 | - |
| Jun 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 4.32 | - |
| Jun 21, 2024 | 6.15 | 6.15 | 6.15 | 6.00 | 4.32 | 545 |
| Jun 20, 2024 | 6.20 | 6.20 | 6.20 | 6.05 | 4.35 | 20 |
| Jun 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 4.39 | - |
| Jun 18, 2024 | 6.20 | 6.20 | 6.20 | 6.10 | 4.39 | 1,300 |
| Jun 17, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Jun 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Jun 13, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 4.42 | - |
| Jun 12, 2024 | 6.30 | 6.30 | 6.30 | 6.15 | 4.42 | 861 |
| Jun 11, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.50 | - |
| Jun 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.50 | - |
| Jun 7, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.50 | - |
| Jun 6, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.50 | - |
| Jun 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 4.50 | - |
| Jun 4, 2024 | 6.45 | 6.45 | 6.45 | 6.25 | 4.50 | 300 |
| Jun 3, 2024 | 6.35 | 6.35 | 6.35 | 6.25 | 4.50 | 418 |
| May 31, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 4.68 | - |
| May 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 4.68 | - |
| May 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 4.68 | - |
| May 28, 2024 | 6.90 | 6.90 | 6.70 | 6.50 | 4.68 | 1,580 |
| May 27, 2024 | 6.60 | 6.60 | 6.60 | 6.50 | 4.68 | 2,700 |
| May 24, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4.64 | - |
| May 23, 2024 | 6.60 | 6.60 | 6.60 | 6.45 | 4.64 | 330 |
| May 22, 2024 | 6.65 | 6.65 | 6.65 | 6.55 | 4.71 | 4,000 |
| May 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.89 | - |
| May 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.89 | - |
| May 17, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.89 | - |
| May 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 4.89 | - |
| May 15, 2024 | 6.90 | 6.90 | 6.90 | 6.80 | 4.89 | 93 |
Related Tickers
270520.KQ APT Neuroscience, Inc.
1,215.00
-0.49%
SUPER-R.BK Super Energy Corporation Public Company Limited
0.1700
-5.56%
HLZ.MC Holaluz-Clidom, S.A.
1.1700
-3.31%
ETC.MC Energy Solar Tech, S.A.
2.6300
-5.73%
RTNPOWER.NS RattanIndia Power Limited
10.57
+0.67%
ANE.MC Corporación Acciona Energías Renovables, S.A.
17.54
-0.45%
ADX.MC Audax Renovables, S.A.
1.5300
+1.59%
SLR.MC Solaria Energía y Medio Ambiente, S.A.
6.56
-0.33%