|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 45,90 | 40.000 | 46,35 | 45,45 | 45,45 | 00:00:00 | | 2003-09-09 | 45,40 | 45.000 | 46,15 | 45,23 | 46,15 | 00:00:00 | | 2003-09-10 | 45,30 | 32.300 | 46,00 | 45,15 | 45,40 | 00:00:00 | | 2003-09-11 | 45,35 | 58.700 | 45,40 | 44,55 | 45,40 | 00:00:00 | | 2003-09-12 | 44,45 | 24.200 | 45,30 | 44,38 | 45,20 | 00:00:00 | | 2003-09-15 | 44,55 | 32.900 | 45,00 | 44,30 | 44,70 | 00:00:00 | | 2003-09-16 | 45,00 | 32.300 | 45,30 | 44,80 | 44,80 | 00:00:00 | | 2003-09-17 | 45,15 | 55.100 | 45,40 | 44,85 | 45,30 | 00:00:00 | | 2003-09-18 | 45,40 | 27.800 | 45,50 | 44,95 | 45,00 | 00:00:00 | | 2003-09-19 | 45,40 | 36.400 | 45,85 | 45,05 | 45,50 | 00:00:00 | | 2003-09-22 | 44,60 | 26.900 | 45,35 | 44,60 | 45,30 | 00:00:00 | | 2003-09-23 | 43,70 | 62.600 | 44,75 | 43,40 | 44,68 | 00:00:00 | | 2003-09-24 | 42,45 | 54.900 | 43,85 | 42,25 | 43,80 | 00:00:00 | | 2003-09-25 | 43,25 | 38.900 | 43,25 | 42,12 | 42,20 | 00:00:00 | | 2003-09-26 | 42,30 | 29.300 | 43,35 | 42,15 | 42,85 | 00:00:00 | | 2003-09-29 | 42,70 | 21.200 | 42,70 | 42,30 | 42,50 | 00:00:00 | | 2003-09-30 | 41,85 | 46.400 | 42,90 | 41,45 | 42,55 | 00:00:00 | | 2003-10-01 | 42,85 | 41.700 | 43,15 | 41,50 | 41,95 | 00:00:00 | | 2003-10-02 | 41,70 | 39.200 | 43,15 | 41,60 | 42,85 | 00:00:00 | | 2003-10-03 | 43,80 | 17.400 | 43,80 | 41,35 | 41,70 | 00:00:00 | | 2003-10-06 | 42,90 | 22.500 | 43,50 | 42,70 | 43,15 | 00:00:00 | | 2003-10-07 | 42,45 | 29.500 | 43,00 | 42,45 | 42,95 | 00:00:00 | | 2003-10-08 | 42,40 | 32.000 | 43,30 | 42,30 | 42,40 | 00:00:00 | | 2003-10-09 | 43,15 | 30.700 | 43,30 | 42,60 | 42,65 | 00:00:00 | | 2003-10-10 | 43,00 | 21.200 | 43,55 | 42,80 | 43,00 | 00:00:00 | | 2003-10-13 | 43,40 | 45.600 | 43,75 | 42,85 | 43,40 | 00:00:00 | | 2003-10-14 | 42,30 | 32.500 | 43,40 | 42,10 | 43,20 | 00:00:00 | | 2003-10-15 | 42,70 | 46.700 | 43,10 | 42,40 | 42,80 | 00:00:00 | | 2003-10-16 | 42,19 | 41.500 | 42,85 | 41,66 | 42,45 | 00:00:00 | | 2003-10-17 | 41,90 | 34.200 | 42,60 | 41,75 | 42,20 | 00:00:00 | | 2003-10-20 | 42,35 | 47.800 | 42,35 | 41,70 | 41,80 | 00:00:00 | | 2003-10-21 | 42,60 | 60.400 | 43,40 | 42,20 | 42,40 | 00:00:00 | | 2003-10-22 | 42,30 | 48.900 | 42,95 | 42,30 | 42,40 | 00:00:00 | | 2003-10-23 | 42,60 | 53.300 | 42,75 | 41,90 | 42,10 | 00:00:00 | | 2003-10-24 | 42,28 | 41.500 | 42,80 | 41,90 | 42,70 | 00:00:00 | | 2003-10-27 | 42,65 | 48.900 | 42,80 | 42,25 | 42,40 | 00:00:00 | | 2003-10-28 | 43,30 | 41.000 | 43,45 | 42,75 | 42,75 | 00:00:00 | | 2003-10-29 | 43,10 | 36.600 | 43,65 | 43,00 | 43,45 | 00:00:00 | | 2003-10-30 | 43,60 | 42.500 | 43,70 | 42,40 | 43,00 | 00:00:00 | | 2003-10-31 | 43,35 | 28.700 | 43,65 | 43,05 | 43,25 | 00:00:00 | | 2003-11-03 | 44,30 | 37.000 | 44,30 | 43,40 | 43,45 | 00:00:00 | | 2003-11-04 | 44,40 | 43.200 | 44,88 | 44,25 | 44,25 | 00:00:00 | | 2003-11-05 | 45,33 | 53.000 | 45,35 | 44,30 | 44,30 | 00:00:00 | | 2003-11-06 | 45,65 | 68.700 | 45,65 | 44,90 | 45,35 | 00:00:00 | | 2003-11-07 | 45,80 | 33.000 | 45,90 | 45,30 | 45,40 | 00:00:00 | | 2003-11-10 | 45,45 | 48.400 | 45,95 | 45,25 | 45,80 | 00:00:00 | | 2003-11-11 | 45,85 | 48.000 | 45,85 | 45,30 | 45,30 | 00:00:00 | | 2003-11-12 | 46,20 | 51.500 | 46,26 | 45,40 | 45,90 | 00:00:00 | | 2003-11-13 | 46,10 | 42.000 | 46,53 | 45,45 | 46,45 | 00:00:00 | | 2003-11-14 | 46,55 | 35.700 | 46,72 | 45,85 | 46,00 | 00:00:00 | | 2003-11-17 | 45,21 | 90.800 | 46,20 | 44,95 | 46,00 | 00:00:00 | | 2003-11-18 | 45,70 | 92.400 | 46,40 | 45,35 | 45,35 | 00:00:00 | | 2003-11-19 | 45,95 | 47.700 | 46,05 | 45,10 | 45,20 | 00:00:00 | | 2003-11-20 | 45,70 | 56.900 | 46,25 | 45,25 | 46,08 | 00:00:00 | | 2003-11-21 | 45,93 | 33.700 | 46,20 | 45,55 | 45,60 | 00:00:00 | | 2003-11-24 | 47,25 | 82.000 | 47,25 | 46,10 | 46,20 | 00:00:00 | | 2003-11-25 | 46,55 | 39.400 | 47,35 | 46,35 | 47,10 | 00:00:00 | | 2003-11-26 | 46,40 | 47.400 | 47,10 | 46,30 | 46,45 | 00:00:00 | | 2003-11-27 | 46,90 | 36.600 | 47,10 | 46,58 | 46,75 | 00:00:00 | | 2003-11-28 | 47,15 | 36.200 | 47,35 | 46,40 | 47,03 | 00:00:00 | | 2003-12-01 | 48,10 | 73.100 | 48,25 | 47,50 | 47,50 | 00:00:00 | | 2003-12-02 | 48,10 | 59.400 | 48,40 | 47,65 | 48,20 | 00:00:00 | | 2003-12-03 | 47,85 | 51.700 | 48,20 | 47,30 | 47,95 | 00:00:00 | | 2003-12-04 | 48,25 | 45.200 | 48,35 | 47,10 | 47,75 | 00:00:00 | | 2003-12-05 | 48,20 | 54.900 | 48,30 | 47,60 | 48,10 | 00:00:00 | | 2003-12-08 | 47,65 | 42.800 | 48,15 | 47,55 | 48,15 | 00:00:00 | | 2003-12-09 | 48,25 | 36.200 | 48,33 | 47,85 | 48,10 | 00:00:00 | | 2003-12-10 | 47,52 | 51.100 | 48,10 | 47,15 | 48,00 | 00:00:00 | | 2003-12-11 | 48,10 | 49.100 | 48,20 | 47,50 | 47,60 | 00:00:00 | | 2003-12-12 | 48,70 | 51.500 | 48,99 | 48,35 | 48,35 | 00:00:00 | | 2003-12-15 | 48,90 | 66.000 | 49,55 | 48,70 | 49,20 | 00:00:00 | | 2003-12-16 | 49,45 | 47.100 | 49,60 | 48,60 | 48,60 | 00:00:00 | | 2003-12-17 | 50,10 | 75.700 | 50,30 | 49,10 | 49,45 | 00:00:00 | | 2003-12-18 | 49,90 | 65.500 | 50,35 | 49,69 | 49,85 | 00:00:00 | | 2003-12-19 | 49,35 | 67.700 | 50,00 | 49,15 | 49,90 | 00:00:00 | | 2003-12-22 | 50,15 | 62.200 | 50,55 | 49,35 | 49,40 | 00:00:00 | | 2003-12-23 | 50,50 | 45.400 | 50,70 | 50,20 | 50,50 | 00:00:00 | | 2003-12-24 | 50,50 | 0 | 50,50 | 50,50 | 50,50 | 00:00:00 | | 2003-12-25 | 50,50 | 0 | 50,50 | 50,50 | 50,50 | 00:00:00 | | 2003-12-26 | 50,50 | 0 | 50,50 | 50,50 | 50,50 | 00:00:00 | | 2003-12-29 | 51,60 | 52.900 | 51,75 | 50,90 | 50,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
