Centrais Elétricas Brasileiras SA Eletrobras

ELET6
🏛️ 西班牙 →
7.05
最后更新: 2025-03-05
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.85 8.85 8.85 8.85 0.0M
2023-12-28 8.85 8.85 8.85 8.85 0.0M
2023-12-27 8.80 8.80 8.80 8.80 0.0M
2023-12-22 8.80 8.80 8.80 8.80 0.0M
2023-12-21 8.70 8.70 8.70 8.70 0.0M
2023-12-20 9.05 9.05 8.60 8.70 0.0M
2023-12-19 8.85 8.85 8.70 8.65 0.0M
2023-12-18 8.55 8.55 8.45 8.35 0.0M
2023-12-15 8.35 8.35 8.35 8.35 0.0M
2023-12-14 8.50 8.50 8.50 8.50 0.0M
2023-12-13 8.40 8.40 8.40 8.40 0.0M
2023-12-12 8.25 8.25 8.25 8.35 0.0M
2023-12-11 8.50 8.50 8.50 8.45 0.0M
2023-12-08 8.50 8.50 8.50 8.50 0.0M
2023-12-07 8.55 8.55 8.55 8.55 0.0M
2023-12-06 8.50 8.50 8.50 8.50 0.0M
2023-12-05 8.20 8.20 8.20 8.30 0.0M
2023-12-04 8.30 8.30 8.30 8.30 0.0M
2023-12-01 8.35 8.35 8.35 8.35 0.0M
2023-11-30 8.20 8.20 8.20 8.20 0.0M
2023-11-29 8.30 8.30 8.30 8.30 0.0M
2023-11-28 8.40 8.40 8.40 8.40 0.0M
2023-11-27 8.25 8.25 8.25 8.25 0.0M
2023-11-24 8.30 8.30 8.30 8.30 0.0M
2023-11-23 8.35 8.35 8.35 8.35 0.0M
2023-11-22 8.35 8.35 8.35 8.35 0.0M
2023-11-21 8.25 8.25 8.25 8.25 0.0M
2023-11-20 8.25 8.25 8.25 8.25 0.0M
2023-11-17 8.30 8.30 8.30 8.30 0.0M
2023-11-16 8.20 8.20 8.20 8.20 0.0M
2023-11-15 8.10 8.10 8.10 8.10 0.0M
2023-11-14 8.10 8.10 8.10 8.10 0.0M
2023-11-13 7.75 7.75 7.75 7.85 0.0M
2023-11-10 7.90 7.90 7.90 7.90 0.0M
2023-11-09 7.90 7.90 7.90 7.85 0.0M
2023-11-08 7.85 7.85 7.85 7.85 0.0M
2023-11-07 7.80 7.80 7.80 7.90 0.0M
2023-11-06 7.80 7.80 7.80 7.65 0.0M
2023-11-03 7.70 7.70 7.70 7.70 0.0M
2023-11-02 7.35 7.35 7.35 7.35 0.0M
2023-11-01 7.25 7.25 7.25 7.35 0.0M
2023-10-31 7.15 7.15 7.15 7.15 0.0M
2023-10-30 7.05 7.05 7.05 7.05 0.0M
2023-10-27 7.45 7.45 7.45 7.45 0.0M
2023-10-26 6.95 6.95 6.95 7.30 0.0M
2023-10-25 7.15 7.15 7.15 7.15 0.0M
2023-10-24 7.30 7.30 7.30 7.30 0.0M
2023-10-23 7.10 7.10 7.10 7.10 0.0M
2023-10-20 7.05 7.05 7.05 7.05 0.0M
2023-10-19 7.15 7.15 7.15 7.15 0.0M
2023-10-18 7.05 7.05 7.05 7.05 0.0M
2023-10-17 7.35 7.35 7.35 7.35 0.0M
2023-10-16 7.40 7.40 7.40 7.35 0.0M
2023-10-13 7.45 7.45 7.45 7.45 0.0M
2023-10-12 7.50 7.50 7.50 7.50 0.0M
2023-10-11 7.30 7.30 7.30 7.50 0.0M
2023-10-10 6.90 7.35 6.90 7.45 0.0M
2023-10-09 7.10 7.10 7.10 7.10 0.0M
2023-10-06 7.00 7.00 7.00 7.05 0.0M
2023-10-05 7.50 7.50 7.10 7.15 0.0M
2023-10-04 7.50 7.50 7.50 7.30 0.0M
2023-10-03 7.45 7.45 7.45 7.45 0.0M
2023-10-02 7.60 7.60 7.60 7.60 0.0M
2023-09-29 7.75 7.75 7.75 7.60 0.0M
2023-09-28 7.30 7.30 7.30 7.30 0.0M
2023-09-27 7.30 7.30 7.30 7.30 0.0M
2023-09-26 7.55 7.55 7.55 7.55 0.0M
2023-09-25 7.35 7.35 7.35 7.35 0.0M
2023-09-22 7.35 7.35 7.35 7.30 0.0M
2023-09-21 7.40 7.40 7.40 7.40 0.0M
2023-09-20 7.45 7.45 7.45 7.45 0.0M
2023-09-19 7.40 7.40 7.40 7.40 0.0M
2023-09-18 7.45 7.45 7.45 7.45 0.0M
2023-09-15 7.50 7.50 7.50 7.50 0.0M
2023-09-14 7.45 7.45 7.45 7.45 0.0M
2023-09-13 7.55 7.55 7.55 7.55 0.0M
2023-09-12 7.30 7.30 7.30 7.30 0.0M
2023-09-11 7.10 7.10 7.10 7.10 0.0M
2023-09-08 6.95 6.95 6.95 6.95 0.0M
2023-09-07 7.10 7.10 7.10 7.10 0.0M
2023-09-06 7.10 7.10 7.10 7.10 0.0M
2023-09-05 7.15 7.15 7.15 7.15 0.0M
2023-09-04 7.30 7.30 7.30 7.30 0.0M
2023-09-01 7.30 7.30 7.30 7.30 0.0M
2023-08-31 7.35 7.35 7.35 7.35 0.0M
2023-08-30 7.50 7.50 7.50 7.50 0.0M
2023-08-29 7.55 7.55 7.55 7.55 0.0M
2023-08-28 7.65 7.65 7.65 7.65 0.0M
2023-08-25 7.60 7.60 7.60 7.60 0.0M
2023-08-24 7.65 7.65 7.65 7.65 0.0M
2023-08-23 7.35 7.35 7.35 7.35 0.0M
2023-08-22 7.00 7.00 7.00 7.00 0.0M
2023-08-21 6.85 6.85 6.85 6.85 0.0M
2023-08-18 6.85 6.85 6.85 7.05 0.0M
2023-08-17 6.95 6.95 6.95 6.95 0.0M
2023-08-16 7.20 7.20 7.20 7.20 0.0M
2023-08-15 7.25 7.25 7.25 7.25 0.0M
2023-08-14 7.60 7.60 7.60 7.60 0.0M
2023-08-11 7.70 7.70 7.70 7.70 0.0M
2023-08-10 7.90 7.90 7.90 7.90 0.0M
2023-08-09 7.70 7.70 7.70 7.70 0.0M
2023-08-08 7.40 7.40 7.40 7.70 0.0M
2023-08-07 7.65 7.65 7.65 7.65 0.0M
2023-08-04 7.80 7.80 7.80 7.80 0.0M
2023-08-03 7.80 7.80 7.80 7.80 0.0M
2023-08-02 8.15 8.15 8.15 8.15 0.0M
2023-08-01 8.30 8.30 8.30 8.15 0.0M
2023-07-31 8.40 8.40 8.40 8.40 0.0M
2023-07-28 8.45 8.45 8.45 8.20 0.0M
2023-07-27 8.65 8.65 8.65 8.35 0.0M
2023-07-26 8.30 8.30 8.30 8.30 0.0M
2023-07-25 8.30 8.30 8.30 8.30 0.0M
2023-07-24 8.35 8.35 8.35 8.25 0.0M
2023-07-21 8.10 8.10 8.10 8.20 0.0M
2023-07-20 8.05 8.05 8.05 7.95 0.0M
2023-07-19 7.85 7.85 7.85 7.85 0.0M
2023-07-18 7.85 7.85 7.85 7.85 0.0M
2023-07-17 8.05 8.05 8.05 7.80 0.0M
2023-07-14 7.95 7.95 7.95 7.95 0.0M
2023-07-13 8.00 8.00 8.00 8.00 0.0M
2023-07-12 8.10 8.10 8.10 8.10 0.0M
2023-07-11 8.05 8.05 8.05 8.05 0.0M
2023-07-10 8.20 8.20 8.20 8.20 0.0M
2023-07-07 8.20 8.20 8.20 8.25 0.0M
2023-07-06 8.15 8.15 8.15 8.15 0.0M
2023-07-05 8.40 8.40 8.40 8.40 0.0M
2023-07-04 8.65 8.65 8.65 8.40 0.0M
2023-07-03 8.60 8.60 8.60 8.50 0.0M
2023-06-30 8.45 8.45 8.45 8.50 0.0M
2023-06-29 8.25 8.25 8.25 8.25 0.0M
2023-06-28 7.95 7.95 7.95 8.20 0.0M
2023-06-27 8.10 8.10 8.10 8.10 0.0M
2023-06-26 8.35 8.35 8.35 8.35 0.0M
2023-06-23 8.55 8.55 8.55 8.65 0.0M
2023-06-22 8.35 8.35 8.35 8.35 0.0M
2023-06-21 8.45 8.45 8.45 8.45 0.0M
2023-06-20 8.45 8.45 8.45 8.45 0.0M
2023-06-19 8.50 8.50 8.50 8.50 0.0M
2023-06-16 8.40 8.40 8.40 8.40 0.0M
2023-06-15 8.40 8.40 8.40 8.40 0.0M
2023-06-14 8.45 8.45 8.45 8.40 0.0M
2023-06-13 8.50 8.50 8.50 8.50 0.0M
2023-06-12 8.35 8.35 8.35 8.40 0.0M
2023-06-09 8.25 8.25 8.25 8.25 0.0M
2023-06-08 8.10 8.10 8.10 8.10 0.0M
2023-06-07 8.10 8.10 8.10 8.10 0.0M
2023-06-06 7.90 7.90 7.90 7.95 0.0M
2023-06-05 7.75 7.75 7.75 7.75 0.0M
2023-06-02 7.75 7.75 7.75 7.65 0.0M
2023-06-01 7.10 7.10 7.10 7.25 0.0M
2023-05-31 7.25 7.25 7.25 7.25 0.0M
2023-05-30 7.10 7.10 7.10 7.10 0.0M
2023-05-29 7.30 7.30 7.30 7.20 0.0M
2023-05-26 7.25 7.25 7.25 7.25 0.0M
2023-05-25 7.50 7.50 7.50 7.50 0.0M
2023-05-24 7.45 7.45 7.45 7.45 0.0M
2023-05-23 7.40 7.40 7.40 7.40 0.0M
2023-05-22 7.35 7.35 7.35 7.35 0.0M
2023-05-19 7.30 7.30 7.30 7.30 0.0M
2023-05-18 7.20 7.20 7.20 7.20 0.0M
2023-05-17 7.45 7.45 7.45 7.40 0.0M
2023-05-16 7.50 7.50 7.50 7.50 0.0M
2023-05-15 7.45 7.45 7.45 7.45 0.0M
2023-05-12 7.35 7.35 7.35 7.45 0.0M
2023-05-11 7.35 7.35 7.35 7.35 0.0M
2023-05-10 7.30 7.30 7.30 7.30 0.0M
2023-05-09 6.90 6.90 6.90 6.90 0.0M
2023-05-08 6.80 6.80 6.80 6.80 0.0M
2023-05-05 6.85 6.85 6.85 6.85 0.0M
2023-05-04 6.65 6.65 6.65 6.65 0.0M
2023-05-03 6.60 6.60 6.60 6.60 0.0M
2023-05-02 6.65 6.65 6.65 6.65 0.0M
2023-04-28 6.70 6.70 6.70 6.70 0.0M
2023-04-27 7.05 7.05 7.05 6.78 0.0M
2023-04-26 6.95 6.95 6.95 6.68 0.0M
2023-04-25 7.00 7.00 7.00 6.73 0.0M
2023-04-24 7.00 7.00 7.00 6.73 0.0M
2023-04-21 6.85 6.85 6.85 6.85 0.0M
2023-04-20 6.85 6.85 6.85 6.85 0.0M
2023-04-19 6.95 6.95 6.95 6.95 0.0M
2023-04-18 7.10 7.10 7.10 7.05 0.0M
2023-04-17 7.15 7.15 7.15 6.95 0.0M
2023-04-14 7.10 7.10 7.10 7.10 0.0M
2023-04-13 7.20 7.20 7.20 7.20 0.0M
2023-04-12 7.00 7.00 7.00 7.25 0.0M
2023-04-11 6.80 7.00 6.80 6.95 0.0M
2023-04-06 6.60 6.60 6.60 6.60 0.0M
2023-04-05 6.60 6.60 6.60 6.60 0.0M
2023-04-04 6.55 6.55 6.55 6.55 0.0M
2023-04-03 6.60 6.60 6.60 6.60 0.0M
2023-03-31 6.75 6.75 6.75 6.70 0.0M
2023-03-30 6.60 6.60 6.60 6.60 0.0M
2023-03-29 6.50 6.50 6.50 6.50 0.0M
2023-03-28 6.20 6.20 6.20 6.55 0.0M
2023-03-27 6.25 6.25 6.25 6.20 0.0M
2023-03-24 6.10 6.10 6.10 6.10 0.0M
2023-03-23 5.90 5.90 5.90 5.90 0.0M
2023-03-22 6.10 6.10 6.05 6.05 0.0M
2023-03-21 6.15 6.15 6.15 6.10 0.0M
2023-03-20 6.40 6.40 6.40 6.20 0.0M
2023-03-17 6.55 6.55 6.50 6.30 0.0M
2023-03-16 6.55 6.55 6.55 6.55 0.0M
2023-03-15 6.45 6.45 6.45 6.45 0.0M
2023-03-14 6.10 6.10 6.10 6.10 0.0M
2023-03-13 6.15 6.15 6.15 6.15 0.0M
2023-03-10 6.25 6.25 6.25 6.25 0.0M
2023-03-09 6.50 6.50 6.50 6.50 0.0M
2023-03-08 6.50 6.50 6.50 6.50 0.0M
2023-03-07 6.30 6.30 6.30 6.30 0.0M
2023-03-06 6.40 6.40 6.40 6.40 0.0M
2023-03-03 6.45 6.45 6.45 6.45 0.0M
2023-03-02 6.50 6.50 6.50 6.50 0.0M
2023-03-01 6.40 6.45 6.40 6.35 0.0M
2023-02-28 6.70 6.70 6.70 6.70 0.0M
2023-02-27 6.70 6.70 6.70 6.70 0.0M
2023-02-24 6.70 6.70 6.70 6.70 0.0M
2023-02-23 6.70 6.70 6.70 6.70 0.0M
2023-02-22 7.15 7.15 7.15 6.70 0.0M
2023-02-21 6.85 6.85 6.85 6.85 0.0M
2023-02-20 6.85 6.85 6.85 6.85 0.0M
2023-02-17 6.90 6.90 6.90 6.85 0.0M
2023-02-16 6.55 6.55 6.55 6.55 0.0M
2023-02-15 6.85 6.85 6.85 6.80 0.0M
2023-02-14 6.85 6.85 6.85 6.85 0.0M
2023-02-13 7.15 7.15 7.15 7.15 0.0M
2023-02-10 6.80 6.80 6.80 7.05 0.0M
2023-02-09 6.90 6.90 6.90 6.90 0.0M
2023-02-08 6.95 6.95 6.95 6.95 0.0M
2023-02-07 7.25 7.25 7.25 7.25 0.0M
2023-02-06 7.30 7.30 7.30 7.30 0.0M
2023-02-03 7.45 7.45 7.45 7.45 0.0M
2023-02-02 7.90 7.90 7.90 7.75 0.0M
2023-02-01 7.50 7.50 7.50 7.50 0.0M
2023-01-31 7.75 7.75 7.75 7.75 0.0M
2023-01-30 7.80 7.80 7.80 7.85 0.0M
2023-01-27 7.95 7.95 7.95 7.95 0.0M
2023-01-26 7.95 8.00 7.95 8.15 0.0M
2023-01-25 8.00 8.00 8.00 8.00 0.0M
2023-01-24 7.70 7.70 7.70 7.70 0.0M
2023-01-23 7.50 7.50 7.50 7.75 0.0M
2023-01-20 7.65 7.65 7.65 7.65 0.0M
2023-01-19 7.75 7.90 7.60 7.65 0.0M
2023-01-18 7.80 7.80 7.80 8.00 0.0M
2023-01-17 7.70 7.70 7.70 8.00 0.0M
2023-01-16 7.85 7.85 7.85 7.85 0.0M
2023-01-13 7.90 7.90 7.90 7.90 0.0M
2023-01-12 7.85 7.85 7.85 8.10 0.0M
2023-01-11 7.75 7.75 7.75 7.75 0.0M
2023-01-10 7.55 7.60 7.55 7.55 0.0M
2023-01-09 7.55 7.55 7.55 7.55 0.0M
2023-01-06 7.40 7.60 7.40 7.70 0.0M
2023-01-05 7.35 7.40 7.35 7.55 0.0M
2023-01-04 7.45 7.45 7.30 7.45 0.0M
2023-01-03 7.45 7.60 7.20 7.45 0.0M
2023-01-02 6.40 6.40 6.40 6.40 0.0M