|
 E.ON N - [Ticker: EOAN.F] |     | | Última Transacción | 10,410 | Hora de Cotización | 2017-11-01 - 23:27:00 | | Variación | +0,270 (+2,620%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,480 | Mínimo | 10,170 | | Volumen | 54.900 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,370 x 600.000 - 10,410 x 600.000 | Yield | | | Cierre Anterior | 10,140 | PER | 0,00% | | Apertura | 10,200 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 48,40 | 294.800 | 49,70 | 47,80 | 49,70 | 00:00:00 | | 2000-01-04 | 46,30 | 306.800 | 48,30 | 45,60 | 48,30 | 00:00:00 | | 2000-01-05 | 48,00 | 170.100 | 48,00 | 46,00 | 46,00 | 00:00:00 | | 2000-01-06 | 49,00 | 214.900 | 49,30 | 48,10 | 48,10 | 00:00:00 | | 2000-01-07 | 49,40 | 223.400 | 49,80 | 48,40 | 49,00 | 00:00:00 | | 2000-01-10 | 50,20 | 236.900 | 50,20 | 47,80 | 49,00 | 00:00:00 | | 2000-01-11 | 50,20 | 0 | 50,20 | 50,20 | 50,20 | 00:00:00 | | 2000-01-12 | 51,30 | 109.700 | 51,30 | 50,30 | 50,90 | 00:00:00 | | 2000-01-13 | 50,70 | 171.000 | 51,90 | 49,90 | 51,20 | 00:00:00 | | 2000-01-14 | 49,75 | 203.800 | 50,80 | 49,40 | 50,30 | 00:00:00 | | 2000-01-17 | 47,80 | 203.100 | 49,90 | 47,55 | 49,90 | 00:00:00 | | 2000-01-18 | 47,80 | 165.300 | 48,90 | 47,30 | 47,60 | 00:00:00 | | 2000-01-19 | 47,90 | 163.900 | 48,00 | 46,40 | 48,00 | 00:00:00 | | 2000-01-20 | 50,30 | 181.100 | 50,50 | 48,10 | 48,30 | 00:00:00 | | 2000-01-21 | 48,90 | 115.200 | 50,50 | 48,70 | 50,40 | 00:00:00 | | 2000-01-24 | 48,80 | 134.700 | 49,50 | 48,20 | 48,70 | 00:00:00 | | 2000-01-25 | 47,25 | 110.400 | 47,90 | 47,00 | 47,80 | 00:00:00 | | 2000-01-26 | 45,85 | 213.300 | 47,70 | 45,30 | 46,80 | 00:00:00 | | 2000-01-27 | 44,80 | 191.300 | 46,00 | 44,30 | 46,00 | 00:00:00 | | 2000-01-28 | 44,50 | 168.600 | 45,40 | 44,20 | 45,20 | 00:00:00 | | 2000-01-31 | 43,00 | 163.900 | 44,50 | 42,80 | 44,50 | 00:00:00 | | 2000-02-01 | 42,10 | 168.800 | 43,30 | 41,90 | 43,30 | 00:00:00 | | 2000-02-02 | 41,75 | 156.100 | 43,50 | 41,55 | 43,50 | 00:00:00 | | 2000-02-03 | 41,30 | 225.500 | 42,20 | 41,16 | 42,00 | 00:00:00 | | 2000-02-04 | 41,50 | 197.200 | 42,20 | 41,20 | 41,50 | 00:00:00 | | 2000-02-07 | 41,40 | 143.000 | 42,00 | 41,15 | 42,00 | 00:00:00 | | 2000-02-08 | 42,60 | 141.000 | 42,90 | 41,50 | 41,80 | 00:00:00 | | 2000-02-09 | 42,00 | 204.800 | 43,00 | 41,90 | 42,90 | 00:00:00 | | 2000-02-10 | 43,60 | 170.200 | 44,00 | 42,20 | 42,40 | 00:00:00 | | 2000-02-11 | 43,60 | 224.200 | 45,20 | 43,40 | 44,30 | 00:00:00 | | 2000-02-14 | 44,40 | 135.200 | 45,20 | 44,10 | 44,30 | 00:00:00 | | 2000-02-15 | 45,35 | 206.400 | 46,35 | 44,40 | 44,50 | 00:00:00 | | 2000-02-16 | 48,10 | 229.800 | 48,10 | 45,70 | 46,00 | 00:00:00 | | 2000-02-17 | 48,30 | 125.100 | 48,40 | 46,70 | 47,80 | 00:00:00 | | 2000-02-18 | 48,00 | 152.500 | 48,30 | 46,60 | 48,00 | 00:00:00 | | 2000-02-21 | 46,90 | 96.800 | 47,40 | 46,70 | 47,00 | 00:00:00 | | 2000-02-22 | 51,80 | 377.200 | 51,95 | 45,10 | 46,90 | 00:00:00 | | 2000-02-23 | 54,20 | 453.100 | 55,10 | 51,30 | 52,30 | 00:00:00 | | 2000-02-24 | 50,40 | 204.200 | 53,50 | 49,50 | 53,50 | 00:00:00 | | 2000-02-25 | 48,10 | 155.400 | 50,20 | 47,50 | 50,00 | 00:00:00 | | 2000-02-28 | 47,00 | 104.900 | 48,00 | 46,00 | 46,50 | 00:00:00 | | 2000-02-29 | 46,40 | 93.000 | 47,00 | 45,50 | 46,50 | 00:00:00 | | 2000-03-01 | 47,20 | 99.300 | 47,80 | 45,80 | 46,95 | 00:00:00 | | 2000-03-02 | 47,80 | 79.900 | 47,95 | 45,90 | 47,70 | 00:00:00 | | 2000-03-03 | 48,20 | 89.900 | 48,50 | 47,30 | 48,30 | 00:00:00 | | 2000-03-06 | 47,40 | 66.700 | 48,05 | 47,10 | 47,80 | 00:00:00 | | 2000-03-07 | 45,40 | 116.300 | 46,50 | 44,80 | 46,30 | 00:00:00 | | 2000-03-08 | 43,65 | 118.700 | 45,00 | 43,60 | 44,51 | 00:00:00 | | 2000-03-09 | 44,40 | 91.300 | 45,20 | 43,03 | 43,30 | 00:00:00 | | 2000-03-10 | 43,20 | 125.600 | 44,80 | 42,80 | 44,30 | 00:00:00 | | 2000-03-13 | 44,50 | 90.400 | 44,50 | 42,60 | 43,90 | 00:00:00 | | 2000-03-14 | 46,00 | 126.200 | 46,50 | 43,50 | 43,50 | 00:00:00 | | 2000-03-15 | 49,00 | 170.300 | 49,00 | 44,80 | 45,10 | 00:00:00 | | 2000-03-16 | 50,30 | 194.800 | 50,40 | 48,70 | 48,70 | 00:00:00 | | 2000-03-17 | 49,50 | 124.500 | 50,60 | 47,80 | 50,50 | 00:00:00 | | 2000-03-20 | 47,75 | 91.800 | 48,10 | 46,20 | 48,10 | 00:00:00 | | 2000-03-21 | 50,50 | 129.500 | 50,50 | 47,90 | 47,90 | 00:00:00 | | 2000-03-22 | 49,20 | 158.000 | 50,40 | 49,00 | 49,50 | 00:00:00 | | 2000-03-23 | 48,20 | 70.300 | 49,30 | 47,90 | 48,80 | 00:00:00 | | 2000-03-24 | 50,75 | 179.600 | 51,50 | 50,00 | 50,00 | 00:00:00 | | 2000-03-27 | 51,15 | 89.200 | 51,80 | 50,30 | 51,00 | 00:00:00 | | 2000-03-28 | 52,00 | 135.300 | 52,10 | 51,00 | 51,00 | 00:00:00 | | 2000-03-29 | 51,70 | 98.100 | 52,15 | 51,00 | 51,50 | 00:00:00 | | 2000-03-30 | 51,95 | 138.100 | 51,95 | 51,10 | 51,60 | 00:00:00 | | 2000-03-31 | 53,40 | 154.300 | 53,45 | 51,60 | 51,70 | 00:00:00 | | 2000-04-03 | 53,15 | 119.700 | 53,40 | 52,30 | 53,00 | 00:00:00 | | 2000-04-04 | 52,90 | 127.900 | 53,60 | 52,00 | 53,00 | 00:00:00 | | 2000-04-05 | 52,30 | 142.400 | 52,50 | 50,40 | 52,50 | 00:00:00 | | 2000-04-06 | 50,65 | 89.900 | 52,10 | 50,20 | 52,10 | 00:00:00 | | 2000-04-07 | 52,05 | 73.900 | 52,05 | 49,90 | 50,80 | 00:00:00 | | 2000-04-10 | 51,80 | 47.700 | 51,90 | 50,60 | 51,50 | 00:00:00 | | 2000-04-11 | 54,20 | 165.100 | 54,20 | 51,00 | 51,00 | 00:00:00 | | 2000-04-12 | 55,05 | 213.700 | 55,20 | 53,80 | 54,30 | 00:00:00 | | 2000-04-13 | 54,00 | 124.400 | 54,50 | 53,20 | 54,00 | 00:00:00 | | 2000-04-14 | 52,95 | 142.700 | 55,00 | 51,70 | 54,00 | 00:00:00 | | 2000-04-17 | 53,40 | 129.500 | 53,50 | 50,20 | 50,40 | 00:00:00 | | 2000-04-18 | 54,00 | 107.500 | 54,20 | 52,40 | 53,80 | 00:00:00 | | 2000-04-19 | 54,05 | 122.200 | 54,50 | 53,60 | 54,50 | 00:00:00 | | 2000-04-20 | 54,20 | 68.700 | 54,70 | 53,80 | 53,80 | 00:00:00 | | 2000-04-21 | 54,20 | 0 | 54,20 | 54,20 | 54,20 | 00:00:00 | | 2000-04-24 | 54,20 | 0 | 54,20 | 54,20 | 54,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
