Eletrobras ON

ELET3
🏛️ 스페인 →
8.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.85 7.85 7.85 7.85 0.0M
2023-12-28 7.70 7.75 7.70 7.85 0.0M
2023-12-27 7.45 7.45 7.45 7.70 0.0M
2023-12-22 7.70 7.70 7.70 7.70 0.0M
2023-12-21 7.65 7.65 7.65 7.65 0.0M
2023-12-20 7.70 7.70 7.70 7.70 0.0M
2023-12-19 7.75 7.75 7.75 7.75 0.0M
2023-12-18 7.65 7.65 7.65 7.65 0.0M
2023-12-15 7.60 7.60 7.60 7.60 0.0M
2023-12-14 7.70 7.70 7.70 7.70 0.0M
2023-12-13 7.65 7.65 7.65 7.65 0.0M
2023-12-12 7.60 7.60 7.60 7.60 0.0M
2023-12-11 7.75 7.75 7.75 7.75 0.0M
2023-12-08 7.75 7.75 7.75 7.75 0.0M
2023-12-07 7.80 7.80 7.80 7.80 0.0M
2023-12-06 7.80 7.80 7.80 7.80 0.0M
2023-12-05 7.55 7.55 7.55 7.65 0.0M
2023-12-04 7.65 7.65 7.65 7.65 0.0M
2023-12-01 7.70 7.70 7.70 7.70 0.0M
2023-11-30 7.55 7.55 7.55 7.55 0.0M
2023-11-29 7.65 7.65 7.65 7.65 0.0M
2023-11-28 7.75 7.75 7.75 7.75 0.0M
2023-11-27 7.60 7.60 7.60 7.60 0.0M
2023-11-24 7.55 7.55 7.55 7.55 0.0M
2023-11-23 7.65 7.65 7.65 7.65 0.0M
2023-11-22 7.65 7.65 7.65 7.65 0.0M
2023-11-21 7.55 7.55 7.55 7.55 0.0M
2023-11-20 7.60 7.60 7.60 7.60 0.0M
2023-11-17 7.65 7.65 7.65 7.65 0.0M
2023-11-16 7.50 7.50 7.50 7.55 0.0M
2023-11-15 7.25 7.25 7.25 7.25 0.0M
2023-11-14 7.25 7.25 7.25 7.50 0.0M
2023-11-13 7.20 7.20 7.20 7.20 0.0M
2023-11-10 7.20 7.20 7.20 7.20 0.0M
2023-11-09 7.15 7.15 7.15 7.15 0.0M
2023-11-08 7.15 7.15 7.15 7.15 0.0M
2023-11-07 7.20 7.20 7.20 7.20 0.0M
2023-11-06 6.95 6.95 6.95 6.95 0.0M
2023-11-03 6.95 6.95 6.95 6.95 0.0M
2023-11-02 6.65 6.65 6.65 6.65 0.0M
2023-11-01 6.65 6.65 6.65 6.65 0.0M
2023-10-31 6.50 6.50 6.50 6.50 0.0M
2023-10-30 6.40 6.40 6.40 6.40 0.0M
2023-10-27 6.65 6.70 6.65 6.75 0.0M
2023-10-26 6.65 6.65 6.65 6.65 0.0M
2023-10-25 6.55 6.55 6.55 6.55 0.0M
2023-10-24 6.65 6.65 6.65 6.65 0.0M
2023-10-23 6.50 6.50 6.50 6.50 0.0M
2023-10-20 6.45 6.45 6.45 6.45 0.0M
2023-10-19 6.55 6.55 6.55 6.55 0.0M
2023-10-18 6.50 6.50 6.50 6.50 0.0M
2023-10-17 6.75 6.75 6.75 6.75 0.0M
2023-10-16 6.75 6.75 6.75 6.75 0.0M
2023-10-13 6.85 6.85 6.85 6.85 0.0M
2023-10-12 6.85 6.85 6.85 6.85 0.0M
2023-10-11 6.85 6.85 6.85 6.85 0.0M
2023-10-10 6.80 6.80 6.80 6.80 0.0M
2023-10-09 6.45 6.45 6.45 6.45 0.0M
2023-10-06 6.50 6.50 6.50 6.40 0.0M
2023-10-05 6.55 6.55 6.55 6.55 0.0M
2023-10-04 6.65 6.65 6.65 6.65 0.0M
2023-10-03 6.75 6.75 6.75 6.75 0.0M
2023-10-02 6.95 6.95 6.95 6.95 0.0M
2023-09-29 7.00 7.00 7.00 7.00 0.0M
2023-09-28 6.80 6.80 6.80 6.80 0.0M
2023-09-27 6.80 6.80 6.80 6.80 0.0M
2023-09-26 7.10 7.10 7.10 7.10 0.0M
2023-09-25 6.85 6.85 6.85 6.85 0.0M
2023-09-22 6.80 6.80 6.80 6.80 0.0M
2023-09-21 6.85 6.85 6.85 6.85 0.0M
2023-09-20 7.00 7.00 7.00 7.00 0.0M
2023-09-19 6.95 6.95 6.95 6.95 0.0M
2023-09-18 6.95 6.95 6.95 6.95 0.0M
2023-09-15 7.05 7.05 7.05 7.05 0.0M
2023-09-14 7.10 7.10 7.10 7.10 0.0M
2023-09-13 7.10 7.10 7.10 7.10 0.0M
2023-09-12 6.85 6.85 6.85 6.85 0.0M
2023-09-11 6.60 6.60 6.60 6.60 0.0M
2023-09-08 6.55 6.55 6.55 6.45 0.0M
2023-09-07 6.55 6.55 6.55 6.55 0.0M
2023-09-06 6.55 6.55 6.55 6.55 0.0M
2023-09-05 6.70 6.70 6.70 6.70 0.0M
2023-09-04 6.75 6.75 6.75 6.75 0.0M
2023-09-01 6.80 6.80 6.80 6.80 0.0M
2023-08-31 6.80 6.80 6.80 6.75 0.0M
2023-08-30 7.00 7.00 7.00 7.00 0.0M
2023-08-29 7.00 7.00 7.00 7.00 0.0M
2023-08-28 6.95 6.95 6.95 6.95 0.0M
2023-08-25 7.20 7.20 7.20 7.05 0.0M
2023-08-24 7.10 7.10 7.10 7.10 0.0M
2023-08-23 6.40 6.40 6.40 6.80 0.0M
2023-08-22 6.45 6.45 6.45 6.45 0.0M
2023-08-21 6.45 6.45 6.45 6.35 0.0M
2023-08-18 6.40 6.40 6.40 6.55 0.0M
2023-08-17 6.30 6.30 6.30 6.30 0.0M
2023-08-16 6.55 6.55 6.55 6.55 0.0M
2023-08-15 6.60 6.60 6.60 6.55 0.0M
2023-08-14 6.80 6.80 6.80 6.80 0.0M
2023-08-11 6.90 6.90 6.90 6.90 0.0M
2023-08-10 7.10 7.10 7.10 7.10 0.0M
2023-08-09 7.10 7.10 7.10 6.90 0.0M
2023-08-08 6.90 6.90 6.90 6.90 0.0M
2023-08-07 6.85 6.85 6.85 6.80 0.0M
2023-08-04 7.00 7.00 7.00 7.00 0.0M
2023-08-03 6.95 6.95 6.95 6.95 0.0M
2023-08-02 7.30 7.30 7.30 7.30 0.0M
2023-08-01 7.30 7.30 7.30 7.30 0.0M
2023-07-31 7.55 7.55 7.55 7.55 0.0M
2023-07-28 7.55 7.55 7.55 7.40 0.0M
2023-07-27 7.55 7.55 7.55 7.55 0.0M
2023-07-26 7.50 7.50 7.50 7.50 0.0M
2023-07-25 7.55 7.55 7.55 7.55 0.0M
2023-07-24 7.50 7.50 7.50 7.50 0.0M
2023-07-21 7.40 7.40 7.40 7.40 0.0M
2023-07-20 7.10 7.10 7.10 7.10 0.0M
2023-07-19 7.05 7.05 7.05 7.05 0.0M
2023-07-18 7.10 7.10 7.10 7.10 0.0M
2023-07-17 7.05 7.05 7.05 7.05 0.0M
2023-07-14 7.50 7.50 7.50 7.20 0.0M
2023-07-13 7.30 7.30 7.30 7.30 0.0M
2023-07-12 7.35 7.35 7.35 7.35 0.0M
2023-07-11 7.30 7.30 7.30 7.30 0.0M
2023-07-10 7.55 7.55 7.55 7.40 0.0M
2023-07-07 7.50 7.50 7.50 7.50 0.0M
2023-07-06 7.45 7.45 7.45 7.45 0.0M
2023-07-05 7.60 7.60 7.60 7.65 0.0M
2023-07-04 7.75 7.75 7.75 7.75 0.0M
2023-07-03 7.85 7.85 7.85 7.85 0.0M
2023-06-30 7.70 7.70 7.70 7.70 0.0M
2023-06-29 7.25 7.25 7.25 7.45 0.0M
2023-06-28 7.45 7.45 7.45 7.45 0.0M
2023-06-27 7.35 7.35 7.35 7.35 0.0M
2023-06-26 7.60 7.60 7.60 7.60 0.0M
2023-06-23 7.85 7.85 7.85 7.85 0.0M
2023-06-22 7.60 7.60 7.60 7.60 0.0M
2023-06-21 7.75 7.75 7.75 7.75 0.0M
2023-06-20 7.65 7.65 7.65 7.65 0.0M
2023-06-19 7.75 7.75 7.75 7.75 0.0M
2023-06-16 7.65 7.65 7.65 7.65 0.0M
2023-06-15 7.60 7.60 7.60 7.60 0.0M
2023-06-14 7.65 7.65 7.65 7.65 0.0M
2023-06-13 7.75 7.75 7.75 7.55 0.0M
2023-06-12 7.50 7.50 7.50 7.60 0.0M
2023-06-09 7.45 7.45 7.45 7.45 0.0M
2023-06-08 7.40 7.40 7.40 7.40 0.0M
2023-06-07 7.50 7.50 7.50 7.40 0.0M
2023-06-06 7.30 7.30 7.30 7.30 0.0M
2023-06-05 7.00 7.00 7.00 7.05 0.0M
2023-06-02 6.90 6.90 6.90 6.90 0.0M
2023-06-01 6.60 6.60 6.60 6.60 0.0M
2023-05-31 6.65 6.65 6.65 6.65 0.0M
2023-05-30 6.75 6.75 6.75 6.50 0.0M
2023-05-29 6.90 6.90 6.90 6.55 0.0M
2023-05-26 6.60 6.60 6.60 6.60 0.0M
2023-05-25 6.90 6.90 6.90 6.90 0.0M
2023-05-24 6.80 6.80 6.80 6.80 0.0M
2023-05-23 6.95 6.95 6.95 6.80 0.0M
2023-05-22 6.70 6.70 6.70 6.70 0.0M
2023-05-19 6.70 6.70 6.70 6.60 0.0M
2023-05-18 6.60 6.60 6.60 6.50 0.0M
2023-05-17 6.80 6.80 6.80 6.65 0.0M
2023-05-16 6.75 6.75 6.75 6.75 0.0M
2023-05-15 6.65 6.65 6.65 6.65 0.0M
2023-05-12 6.80 6.80 6.80 6.70 0.0M
2023-05-11 6.65 6.65 6.65 6.65 0.0M
2023-05-10 6.65 6.65 6.65 6.65 0.0M
2023-05-09 6.25 6.25 6.25 6.25 0.0M
2023-05-08 6.20 6.20 6.20 6.20 0.0M
2023-05-05 6.25 6.25 6.25 6.25 0.0M
2023-05-04 6.15 6.15 6.15 6.15 0.0M
2023-05-03 6.05 6.05 6.05 6.05 0.0M
2023-05-02 6.10 6.10 6.10 6.10 0.0M
2023-04-28 6.30 6.30 6.30 6.20 0.0M
2023-04-27 6.26 6.26 6.26 6.26 0.0M
2023-04-26 6.25 6.25 6.25 6.21 0.0M
2023-04-25 6.20 6.20 6.20 6.16 0.0M
2023-04-24 6.16 6.16 6.16 6.21 0.0M
2023-04-21 6.10 6.10 6.10 6.10 0.0M
2023-04-20 6.10 6.10 6.10 6.10 0.0M
2023-04-19 6.25 6.25 6.25 6.25 0.0M
2023-04-18 6.35 6.35 6.35 6.35 0.0M
2023-04-17 6.45 6.45 6.35 6.25 0.0M
2023-04-14 6.40 6.40 6.40 6.40 0.0M
2023-04-13 6.50 6.50 6.50 6.50 0.0M
2023-04-12 6.50 6.50 6.50 6.50 0.0M
2023-04-11 6.25 6.25 6.25 6.25 0.0M
2023-04-06 5.90 5.90 5.90 5.90 0.0M
2023-04-05 6.00 6.00 6.00 6.00 0.0M
2023-04-04 6.00 6.00 6.00 6.00 0.0M
2023-04-03 6.10 6.10 6.10 6.05 0.0M
2023-03-31 6.20 6.20 6.20 6.15 0.0M
2023-03-30 5.95 5.95 5.95 6.05 0.0M
2023-03-29 5.95 5.95 5.95 5.95 0.0M
2023-03-28 6.00 6.00 6.00 6.00 0.0M
2023-03-27 5.60 5.60 5.60 5.65 0.0M
2023-03-24 5.55 5.55 5.55 5.55 0.0M
2023-03-23 5.35 5.35 5.35 5.35 0.0M
2023-03-22 5.50 5.50 5.50 5.50 0.0M
2023-03-21 5.60 5.60 5.60 5.60 0.0M
2023-03-20 5.75 5.75 5.75 5.70 0.0M
2023-03-17 6.00 6.00 5.80 5.80 0.0M
2023-03-16 6.05 6.05 6.05 6.05 0.0M
2023-03-15 5.90 5.90 5.90 5.90 0.0M
2023-03-14 5.80 5.80 5.80 5.65 0.0M
2023-03-13 5.70 5.70 5.70 5.70 0.0M
2023-03-10 5.85 5.85 5.80 5.85 0.0M
2023-03-09 6.10 6.10 6.10 6.10 0.0M
2023-03-08 6.10 6.10 6.10 6.10 0.0M
2023-03-07 5.90 5.90 5.90 5.90 0.0M
2023-03-06 5.95 5.95 5.85 6.00 0.0M
2023-03-03 5.95 5.95 5.95 5.95 0.0M
2023-03-02 6.05 6.05 6.05 6.05 0.0M
2023-03-01 5.95 5.95 5.95 5.90 0.0M
2023-02-28 6.30 6.30 6.30 6.30 0.0M
2023-02-27 6.30 6.30 6.30 6.30 0.0M
2023-02-24 6.30 6.30 6.30 6.30 0.0M
2023-02-23 6.25 6.25 6.25 6.25 0.0M
2023-02-22 6.25 6.25 6.25 6.25 0.0M
2023-02-21 6.45 6.45 6.45 6.45 0.0M
2023-02-20 6.45 6.45 6.45 6.45 0.0M
2023-02-17 6.45 6.45 6.45 6.45 0.0M
2023-02-16 6.20 6.20 6.20 6.15 0.0M
2023-02-15 6.35 6.35 6.35 6.35 0.0M
2023-02-14 6.55 6.55 6.55 6.35 0.0M
2023-02-13 6.60 6.60 6.60 6.60 0.0M
2023-02-10 6.50 6.50 6.50 6.55 0.0M
2023-02-09 6.40 6.40 6.40 6.40 0.0M
2023-02-08 6.50 6.50 6.50 6.50 0.0M
2023-02-07 6.70 6.70 6.70 6.70 0.0M
2023-02-06 6.85 6.85 6.85 6.80 0.0M
2023-02-03 6.90 6.90 6.90 6.90 0.0M
2023-02-02 7.30 7.30 7.30 7.30 0.0M
2023-02-01 7.10 7.10 7.10 7.10 0.0M
2023-01-31 7.35 7.35 7.35 7.35 0.0M
2023-01-30 7.35 7.35 7.35 7.35 0.0M
2023-01-27 7.50 7.50 7.50 7.50 0.0M
2023-01-26 7.75 7.75 7.75 7.75 0.0M
2023-01-25 7.60 7.60 7.60 7.60 0.0M
2023-01-24 7.30 7.30 7.30 7.35 0.0M
2023-01-23 7.35 7.35 7.35 7.35 0.0M
2023-01-20 7.20 7.20 7.20 7.20 0.0M
2023-01-19 7.45 7.45 7.45 7.20 0.0M
2023-01-18 7.55 7.55 7.55 7.55 0.0M
2023-01-17 7.40 7.40 7.40 7.55 0.0M
2023-01-16 7.45 7.45 7.45 7.45 0.0M
2023-01-13 7.50 7.50 7.50 7.50 0.0M
2023-01-12 7.75 7.75 7.75 7.75 0.0M
2023-01-11 7.40 7.40 7.40 7.40 0.0M
2023-01-10 7.15 7.15 7.15 7.15 0.0M
2023-01-09 7.40 7.40 7.40 7.30 0.0M
2023-01-06 7.35 7.35 7.35 7.35 0.0M
2023-01-05 7.15 7.15 7.15 7.15 0.0M
2023-01-04 7.05 7.05 7.05 7.05 0.0M
2023-01-03 7.05 7.05 7.05 7.05 0.0M
2023-01-02 7.55 7.55 7.55 7.55 0.0M