|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 57,10 | 55.200 | 57,57 | 56,45 | 57,45 | 00:00:00 | | 2004-04-20 | 57,59 | 45.400 | 57,75 | 57,25 | 57,50 | 00:00:00 | | 2004-04-21 | 57,10 | 59.300 | 57,10 | 55,90 | 57,10 | 00:00:00 | | 2004-04-22 | 57,80 | 52.300 | 57,87 | 56,62 | 57,40 | 00:00:00 | | 2004-04-23 | 57,90 | 70.400 | 58,40 | 57,45 | 58,15 | 00:00:00 | | 2004-04-26 | 58,10 | 80.700 | 58,50 | 57,70 | 58,10 | 00:00:00 | | 2004-04-27 | 58,55 | 71.000 | 58,55 | 57,85 | 58,10 | 00:00:00 | | 2004-04-28 | 57,77 | 59.400 | 58,00 | 57,35 | 57,95 | 00:00:00 | | 2004-04-29 | 55,25 | 76.900 | 55,70 | 55,05 | 55,20 | 00:00:00 | | 2004-04-30 | 55,30 | 38.800 | 55,90 | 54,90 | 55,10 | 00:00:00 | | 2004-05-03 | 55,20 | 39.000 | 55,40 | 54,67 | 55,15 | 00:00:00 | | 2004-05-04 | 54,80 | 41.500 | 55,30 | 54,75 | 55,13 | 00:00:00 | | 2004-05-05 | 55,09 | 31.700 | 55,26 | 54,45 | 54,70 | 00:00:00 | | 2004-05-06 | 54,20 | 71.300 | 55,75 | 53,95 | 55,06 | 00:00:00 | | 2004-05-07 | 54,54 | 37.500 | 55,06 | 53,88 | 53,88 | 00:00:00 | | 2004-05-10 | 53,55 | 91.300 | 54,20 | 53,10 | 53,80 | 00:00:00 | | 2004-05-11 | 54,61 | 53.200 | 54,65 | 53,55 | 53,55 | 00:00:00 | | 2004-05-12 | 53,40 | 48.600 | 54,70 | 53,35 | 54,70 | 00:00:00 | | 2004-05-13 | 54,65 | 35.400 | 55,12 | 53,52 | 53,65 | 00:00:00 | | 2004-05-14 | 55,10 | 28.600 | 55,55 | 54,40 | 54,60 | 00:00:00 | | 2004-05-17 | 54,55 | 64.100 | 54,95 | 53,75 | 54,25 | 00:00:00 | | 2004-05-18 | 54,60 | 55.800 | 54,70 | 53,95 | 54,60 | 00:00:00 | | 2004-05-19 | 54,90 | 35.300 | 55,15 | 54,20 | 54,90 | 00:00:00 | | 2004-05-20 | 54,40 | 10.600 | 54,65 | 54,30 | 54,50 | 00:00:00 | | 2004-05-21 | 54,55 | 46.300 | 54,95 | 54,45 | 54,70 | 00:00:00 | | 2004-05-24 | 55,05 | 57.300 | 55,45 | 54,65 | 54,70 | 00:00:00 | | 2004-05-25 | 55,35 | 38.600 | 55,35 | 54,45 | 54,90 | 00:00:00 | | 2004-05-26 | 55,85 | 46.100 | 56,10 | 55,60 | 56,10 | 00:00:00 | | 2004-05-27 | 56,50 | 59.800 | 57,00 | 55,93 | 56,00 | 00:00:00 | | 2004-05-28 | 56,90 | 32.200 | 57,33 | 56,38 | 56,85 | 00:00:00 | | 2004-05-31 | 56,90 | 8.700 | 57,30 | 56,75 | 56,95 | 00:00:00 | | 2004-06-01 | 56,05 | 42.600 | 57,00 | 55,90 | 57,00 | 00:00:00 | | 2004-06-02 | 56,55 | 32.000 | 56,75 | 56,30 | 56,40 | 00:00:00 | | 2004-06-03 | 56,65 | 44.400 | 56,80 | 56,20 | 56,40 | 00:00:00 | | 2004-06-04 | 57,38 | 46.500 | 57,40 | 56,50 | 56,60 | 00:00:00 | | 2004-06-07 | 57,60 | 42.300 | 57,95 | 57,55 | 57,70 | 00:00:00 | | 2004-06-08 | 57,25 | 32.600 | 57,80 | 57,10 | 57,60 | 00:00:00 | | 2004-06-09 | 57,10 | 25.600 | 57,55 | 56,90 | 57,30 | 00:00:00 | | 2004-06-10 | 57,35 | 11.200 | 57,72 | 57,00 | 57,00 | 00:00:00 | | 2004-06-11 | 57,98 | 59.900 | 58,10 | 57,35 | 57,37 | 00:00:00 | | 2004-06-14 | 56,85 | 56.700 | 57,85 | 56,75 | 57,85 | 00:00:00 | | 2004-06-15 | 58,20 | 61.500 | 58,28 | 56,95 | 57,10 | 00:00:00 | | 2004-06-16 | 58,70 | 65.300 | 59,20 | 58,20 | 58,20 | 00:00:00 | | 2004-06-17 | 58,10 | 48.500 | 58,97 | 57,90 | 58,60 | 00:00:00 | | 2004-06-18 | 58,75 | 50.900 | 59,12 | 57,90 | 58,00 | 00:00:00 | | 2004-06-21 | 58,40 | 54.100 | 59,25 | 58,25 | 59,20 | 00:00:00 | | 2004-06-22 | 58,30 | 44.100 | 59,00 | 58,00 | 58,20 | 00:00:00 | | 2004-06-23 | 58,75 | 42.500 | 58,95 | 58,30 | 58,40 | 00:00:00 | | 2004-06-24 | 59,25 | 66.600 | 59,70 | 59,00 | 59,00 | 00:00:00 | | 2004-06-25 | 59,10 | 53.300 | 59,50 | 58,92 | 59,28 | 00:00:00 | | 2004-06-28 | 59,80 | 50.700 | 59,99 | 59,15 | 59,25 | 00:00:00 | | 2004-06-29 | 59,70 | 59.900 | 59,95 | 59,55 | 59,80 | 00:00:00 | | 2004-06-30 | 59,20 | 33.600 | 59,90 | 59,10 | 59,75 | 00:00:00 | | 2004-07-01 | 59,20 | 49.100 | 59,98 | 59,10 | 59,60 | 00:00:00 | | 2004-07-02 | 59,25 | 40.800 | 59,52 | 59,10 | 59,30 | 00:00:00 | | 2004-07-05 | 59,35 | 22.100 | 59,45 | 59,20 | 59,20 | 00:00:00 | | 2004-07-06 | 59,35 | 40.400 | 59,60 | 58,75 | 59,45 | 00:00:00 | | 2004-07-07 | 59,90 | 30.800 | 59,95 | 59,40 | 59,40 | 00:00:00 | | 2004-07-08 | 60,60 | 99.100 | 60,75 | 59,60 | 59,80 | 00:00:00 | | 2004-07-09 | 60,55 | 71.200 | 60,85 | 60,25 | 60,45 | 00:00:00 | | 2004-07-12 | 60,50 | 50.000 | 60,88 | 60,25 | 60,25 | 00:00:00 | | 2004-07-13 | 60,40 | 36.400 | 60,65 | 60,20 | 60,50 | 00:00:00 | | 2004-07-14 | 60,30 | 43.000 | 60,40 | 59,70 | 59,90 | 00:00:00 | | 2004-07-15 | 60,00 | 37.200 | 60,60 | 59,85 | 60,25 | 00:00:00 | | 2004-07-16 | 59,90 | 33.300 | 60,40 | 59,90 | 60,00 | 00:00:00 | | 2004-07-19 | 59,70 | 39.600 | 60,40 | 59,70 | 60,00 | 00:00:00 | | 2004-07-20 | 60,15 | 44.600 | 60,48 | 59,75 | 59,80 | 00:00:00 | | 2004-07-21 | 59,85 | 38.000 | 60,35 | 59,70 | 60,15 | 00:00:00 | | 2004-07-22 | 59,15 | 39.000 | 59,60 | 59,02 | 59,40 | 00:00:00 | | 2004-07-23 | 58,75 | 28.800 | 59,30 | 58,55 | 59,30 | 00:00:00 | | 2004-07-26 | 58,45 | 52.800 | 58,90 | 58,05 | 58,70 | 00:00:00 | | 2004-07-27 | 59,00 | 28.700 | 59,00 | 58,25 | 58,35 | 00:00:00 | | 2004-07-28 | 58,15 | 36.200 | 59,25 | 57,90 | 59,00 | 00:00:00 | | 2004-07-29 | 59,10 | 34.600 | 59,10 | 58,05 | 58,05 | 00:00:00 | | 2004-07-30 | 59,00 | 17.400 | 59,35 | 58,50 | 59,15 | 00:00:00 | | 2004-08-02 | 59,20 | 20.400 | 59,20 | 58,10 | 58,70 | 00:00:00 | | 2004-08-03 | 59,20 | 26.300 | 59,60 | 58,90 | 59,40 | 00:00:00 | | 2004-08-04 | 59,25 | 19.000 | 59,60 | 58,80 | 59,00 | 00:00:00 | | 2004-08-05 | 59,47 | 28.700 | 59,80 | 59,18 | 59,45 | 00:00:00 | | 2004-08-06 | 57,90 | 37.700 | 59,05 | 57,75 | 59,05 | 00:00:00 | | 2004-08-09 | 57,40 | 58.400 | 58,00 | 57,35 | 57,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
