Última Hora: "Aumentos ?expressivos?, menos impostos, PPP, investimento e as caras do PS 19/23 - Observador" Sat, 20 Jul 2019 18:06:11 GMT    "Médio Oriente. Londres diz que Irão escolheu ?caminho perigoso? ao apreender petroleiro - PÚBLICO" Sat, 20 Jul 2019 16:36:00 GMT    "Tribunal de Contas responde a António Costa: ?Nota é reprodução fiel do relatório? que arrasa gestão dos donativos em Pedrógão Grande - Observador" Fri, 19 Jul 2019 10:00:38 GMT    "Homem que matou a tia à facada em São Marcos detido em Oeiras - Correio da Manhã" Fri, 19 Jul 2019 16:07:00 GMT   "Incêndios em Castelo Branco fazem oito feridos, um deles civil e em estado grave - Expresso" Sat, 20 Jul 2019 23:40:03 GMT    "Parar o incêndio é de todo impossível nesta fase, diz autarca de Vila de Rei - Correio da Manhã" Sat, 20 Jul 2019 20:25:00 GMT    "FMI: Centeno na mão dos líderes europeus - Expresso" Sat, 20 Jul 2019 16:44:26 GMT    "Câmara Municipal de Lisboa 'limpa' touros e toureiros dos sinais do Campo Pequeno - Sol" Sat, 20 Jul 2019 19:12:05 GMT    "Alterações climáticas. Gulbenkian cria prémio de um milhão de euros e está mais oriental - PÚBLICO" Fri, 19 Jul 2019 17:41:00 GMT    "Sindicalistas levantaram-se contra leis laborais e foram expulsos das galerias - Diário de Notícias - Lisboa" Fri, 19 Jul 2019 08:28:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,270 (+2,620%) E.ON N - [Ticker: EOAN.F]Gráfico E.ON N  Noticias E.ON N  Descargar Históricos de Metastock E.ON N y Otros  Análisis Técnico E.ON N  
Última Transacción10,410Hora de Cotización2017-11-01 - 23:27:00
Variación+0,270 (+2,620%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,480Mínimo10,170
Volumen54.900Volumen Medio (3m)0
Demanda / Oferta10,370 x 600.000 - 10,410 x 600.000Yield
Cierre Anterior10,140PER0,00%
Apertura10,200EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para EOAN.F desde 2000-01-01 hasta 2019-07-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0348,40294.80049,7047,8049,7000:00:00
2000-01-0446,30306.80048,3045,6048,3000:00:00
2000-01-0548,00170.10048,0046,0046,0000:00:00
2000-01-0649,00214.90049,3048,1048,1000:00:00
2000-01-0749,40223.40049,8048,4049,0000:00:00
2000-01-1050,20236.90050,2047,8049,0000:00:00
2000-01-1150,20050,2050,2050,2000:00:00
2000-01-1251,30109.70051,3050,3050,9000:00:00
2000-01-1350,70171.00051,9049,9051,2000:00:00
2000-01-1449,75203.80050,8049,4050,3000:00:00
2000-01-1747,80203.10049,9047,5549,9000:00:00
2000-01-1847,80165.30048,9047,3047,6000:00:00
2000-01-1947,90163.90048,0046,4048,0000:00:00
2000-01-2050,30181.10050,5048,1048,3000:00:00
2000-01-2148,90115.20050,5048,7050,4000:00:00
2000-01-2448,80134.70049,5048,2048,7000:00:00
2000-01-2547,25110.40047,9047,0047,8000:00:00
2000-01-2645,85213.30047,7045,3046,8000:00:00
2000-01-2744,80191.30046,0044,3046,0000:00:00
2000-01-2844,50168.60045,4044,2045,2000:00:00
2000-01-3143,00163.90044,5042,8044,5000:00:00
2000-02-0142,10168.80043,3041,9043,3000:00:00
2000-02-0241,75156.10043,5041,5543,5000:00:00
2000-02-0341,30225.50042,2041,1642,0000:00:00
2000-02-0441,50197.20042,2041,2041,5000:00:00
2000-02-0741,40143.00042,0041,1542,0000:00:00
2000-02-0842,60141.00042,9041,5041,8000:00:00
2000-02-0942,00204.80043,0041,9042,9000:00:00
2000-02-1043,60170.20044,0042,2042,4000:00:00
2000-02-1143,60224.20045,2043,4044,3000:00:00
2000-02-1444,40135.20045,2044,1044,3000:00:00
2000-02-1545,35206.40046,3544,4044,5000:00:00
2000-02-1648,10229.80048,1045,7046,0000:00:00
2000-02-1748,30125.10048,4046,7047,8000:00:00
2000-02-1848,00152.50048,3046,6048,0000:00:00
2000-02-2146,9096.80047,4046,7047,0000:00:00
2000-02-2251,80377.20051,9545,1046,9000:00:00
2000-02-2354,20453.10055,1051,3052,3000:00:00
2000-02-2450,40204.20053,5049,5053,5000:00:00
2000-02-2548,10155.40050,2047,5050,0000:00:00
2000-02-2847,00104.90048,0046,0046,5000:00:00
2000-02-2946,4093.00047,0045,5046,5000:00:00
2000-03-0147,2099.30047,8045,8046,9500:00:00
2000-03-0247,8079.90047,9545,9047,7000:00:00
2000-03-0348,2089.90048,5047,3048,3000:00:00
2000-03-0647,4066.70048,0547,1047,8000:00:00
2000-03-0745,40116.30046,5044,8046,3000:00:00
2000-03-0843,65118.70045,0043,6044,5100:00:00
2000-03-0944,4091.30045,2043,0343,3000:00:00
2000-03-1043,20125.60044,8042,8044,3000:00:00
2000-03-1344,5090.40044,5042,6043,9000:00:00
2000-03-1446,00126.20046,5043,5043,5000:00:00
2000-03-1549,00170.30049,0044,8045,1000:00:00
2000-03-1650,30194.80050,4048,7048,7000:00:00
2000-03-1749,50124.50050,6047,8050,5000:00:00
2000-03-2047,7591.80048,1046,2048,1000:00:00
2000-03-2150,50129.50050,5047,9047,9000:00:00
2000-03-2249,20158.00050,4049,0049,5000:00:00
2000-03-2348,2070.30049,3047,9048,8000:00:00
2000-03-2450,75179.60051,5050,0050,0000:00:00
2000-03-2751,1589.20051,8050,3051,0000:00:00
2000-03-2852,00135.30052,1051,0051,0000:00:00
2000-03-2951,7098.10052,1551,0051,5000:00:00
2000-03-3051,95138.10051,9551,1051,6000:00:00
2000-03-3153,40154.30053,4551,6051,7000:00:00
2000-04-0353,15119.70053,4052,3053,0000:00:00
2000-04-0452,90127.90053,6052,0053,0000:00:00
2000-04-0552,30142.40052,5050,4052,5000:00:00
2000-04-0650,6589.90052,1050,2052,1000:00:00
2000-04-0752,0573.90052,0549,9050,8000:00:00
2000-04-1051,8047.70051,9050,6051,5000:00:00
2000-04-1154,20165.10054,2051,0051,0000:00:00
2000-04-1255,05213.70055,2053,8054,3000:00:00
2000-04-1354,00124.40054,5053,2054,0000:00:00
2000-04-1452,95142.70055,0051,7054,0000:00:00
2000-04-1753,40129.50053,5050,2050,4000:00:00
2000-04-1854,00107.50054,2052,4053,8000:00:00
2000-04-1954,05122.20054,5053,6054,5000:00:00
2000-04-2054,2068.70054,7053,8053,8000:00:00
2000-04-2154,20054,2054,2054,2000:00:00
2000-04-2454,20054,2054,2054,2000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters