|
 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 | | 2004-08-09 | 57,40 | 58.400 | 58,00 | 57,35 | 57,90 | 00:00:00 | | 2004-08-10 | 57,15 | 47.100 | 57,85 | 56,70 | 57,40 | 00:00:00 | | 2004-08-11 | 56,75 | 50.100 | 57,10 | 56,30 | 57,10 | 00:00:00 | | 2004-08-12 | 58,05 | 57.300 | 58,40 | 56,80 | 56,80 | 00:00:00 | | 2004-08-13 | 58,00 | 28.700 | 58,83 | 57,67 | 57,90 | 00:00:00 | | 2004-08-16 | 57,90 | 28.000 | 58,30 | 57,20 | 57,75 | 00:00:00 | | 2004-08-17 | 57,60 | 28.400 | 58,05 | 57,50 | 57,80 | 00:00:00 | | 2004-08-18 | 57,55 | 37.400 | 57,65 | 56,75 | 57,65 | 00:00:00 | | 2004-08-19 | 57,45 | 27.900 | 57,98 | 57,20 | 57,70 | 00:00:00 | | 2004-08-20 | 57,55 | 28.600 | 57,55 | 57,00 | 57,35 | 00:00:00 | | 2004-08-23 | 57,50 | 19.800 | 58,10 | 57,48 | 57,80 | 00:00:00 | | 2004-08-24 | 57,20 | 19.900 | 57,82 | 57,10 | 57,60 | 00:00:00 | | 2004-08-25 | 58,45 | 25.500 | 58,45 | 57,45 | 57,60 | 00:00:00 | | 2004-08-26 | 58,40 | 28.200 | 58,85 | 58,30 | 58,45 | 00:00:00 | | 2004-08-27 | 58,55 | 22.000 | 58,65 | 58,18 | 58,55 | 00:00:00 | | 2004-08-30 | 58,85 | 49.300 | 59,15 | 58,50 | 58,60 | 00:00:00 | | 2004-08-31 | 58,45 | 50.900 | 58,95 | 58,30 | 58,75 | 00:00:00 | | 2004-09-01 | 58,80 | 24.300 | 59,00 | 58,40 | 59,00 | 00:00:00 | | 2004-09-02 | 59,20 | 22.900 | 59,25 | 58,60 | 58,70 | 00:00:00 | | 2004-09-03 | 59,60 | 29.800 | 59,90 | 59,20 | 59,30 | 00:00:00 | | 2004-09-06 | 58,86 | 28.100 | 59,80 | 58,55 | 59,70 | 00:00:00 | | 2004-09-07 | 58,35 | 35.000 | 58,85 | 57,95 | 58,83 | 00:00:00 | | 2004-09-08 | 57,95 | 21.200 | 58,37 | 57,95 | 58,05 | 00:00:00 | | 2004-09-09 | 57,88 | 28.000 | 58,26 | 57,51 | 57,90 | 00:00:00 | | 2004-09-10 | 58,00 | 23.100 | 58,07 | 57,38 | 57,90 | 00:00:00 | | 2004-09-13 | 58,40 | 30.000 | 58,65 | 57,85 | 58,50 | 00:00:00 | | 2004-09-14 | 58,39 | 32.200 | 58,60 | 57,92 | 58,55 | 00:00:00 | | 2004-09-15 | 58,52 | 26.600 | 58,63 | 58,10 | 58,31 | 00:00:00 | | 2004-09-16 | 58,80 | 26.500 | 59,28 | 58,52 | 58,60 | 00:00:00 | | 2004-09-17 | 59,42 | 26.900 | 59,50 | 58,60 | 59,01 | 00:00:00 | | 2004-09-20 | 59,15 | 31.100 | 59,55 | 58,93 | 59,55 | 00:00:00 | | 2004-09-21 | 59,40 | 24.700 | 59,49 | 59,06 | 59,10 | 00:00:00 | | 2004-09-22 | 58,80 | 24.900 | 59,32 | 58,65 | 59,27 | 00:00:00 | | 2004-09-23 | 58,70 | 21.800 | 59,02 | 58,67 | 58,80 | 00:00:00 | | 2004-09-24 | 58,65 | 15.600 | 59,00 | 58,52 | 58,70 | 00:00:00 | | 2004-09-27 | 58,42 | 23.600 | 58,68 | 57,90 | 58,68 | 00:00:00 | | 2004-09-28 | 59,05 | 25.400 | 59,10 | 58,10 | 58,20 | 00:00:00 | | 2004-09-29 | 59,85 | 52.500 | 60,05 | 58,60 | 59,00 | 00:00:00 | | 2004-09-30 | 59,25 | 26.100 | 60,20 | 59,22 | 59,99 | 00:00:00 | | 2004-10-01 | 60,30 | 38.600 | 60,40 | 59,35 | 59,35 | 00:00:00 | | 2004-10-04 | 60,10 | 48.900 | 61,13 | 60,05 | 60,50 | 00:00:00 | | 2004-10-05 | 60,80 | 46.500 | 60,98 | 60,16 | 60,16 | 00:00:00 | | 2004-10-06 | 60,80 | 34.800 | 61,02 | 60,60 | 60,80 | 00:00:00 | | 2004-10-07 | 61,20 | 54.400 | 61,63 | 60,70 | 60,70 | 00:00:00 | | 2004-10-08 | 62,45 | 69.000 | 62,99 | 61,05 | 61,05 | 00:00:00 | | 2004-10-11 | 63,00 | 55.000 | 63,00 | 62,35 | 62,45 | 00:00:00 | | 2004-10-12 | 62,40 | 45.700 | 63,10 | 62,25 | 63,00 | 00:00:00 | | 2004-10-13 | 62,10 | 25.200 | 62,95 | 62,08 | 62,75 | 00:00:00 | | 2004-10-14 | 61,80 | 28.200 | 62,20 | 61,70 | 61,80 | 00:00:00 | | 2004-10-15 | 62,35 | 35.900 | 62,40 | 61,10 | 61,65 | 00:00:00 | | 2004-10-18 | 62,30 | 31.700 | 62,30 | 61,60 | 62,00 | 00:00:00 | | 2004-10-19 | 62,70 | 43.000 | 63,05 | 62,45 | 62,60 | 00:00:00 | | 2004-10-20 | 62,50 | 35.400 | 62,50 | 61,60 | 61,65 | 00:00:00 | | 2004-10-21 | 62,20 | 26.100 | 62,91 | 62,10 | 62,50 | 00:00:00 | | 2004-10-22 | 62,32 | 18.600 | 62,60 | 62,25 | 62,45 | 00:00:00 | | 2004-10-25 | 61,80 | 36.600 | 62,27 | 60,75 | 60,80 | 00:00:00 | | 2004-10-26 | 61,50 | 17.800 | 62,00 | 61,10 | 62,00 | 00:00:00 | | 2004-10-27 | 62,65 | 21.600 | 62,70 | 61,40 | 61,65 | 00:00:00 | | 2004-10-28 | 63,65 | 54.400 | 63,85 | 62,65 | 62,75 | 00:00:00 | | 2004-10-29 | 63,95 | 60.600 | 64,50 | 63,49 | 63,50 | 00:00:00 | | 2004-11-01 | 65,05 | 36.900 | 65,10 | 63,95 | 63,95 | 00:00:00 | | 2004-11-02 | 64,90 | 64.600 | 65,23 | 64,38 | 64,75 | 00:00:00 | | 2004-11-03 | 64,88 | 48.100 | 65,40 | 64,45 | 65,10 | 00:00:00 | | 2004-11-04 | 65,20 | 55.600 | 65,25 | 64,65 | 64,95 | 00:00:00 | | 2004-11-05 | 63,65 | 52.500 | 65,30 | 63,05 | 65,30 | 00:00:00 | | 2004-11-08 | 63,80 | 49.800 | 63,95 | 62,70 | 63,30 | 00:00:00 | | 2004-11-09 | 63,28 | 25.600 | 63,50 | 62,73 | 63,50 | 00:00:00 | | 2004-11-10 | 63,20 | 26.600 | 63,60 | 62,65 | 63,25 | 00:00:00 | | 2004-11-11 | 63,80 | 49.500 | 64,15 | 62,78 | 62,80 | 00:00:00 | | 2004-11-12 | 64,20 | 29.500 | 64,23 | 63,58 | 63,98 | 00:00:00 | | 2004-11-15 | 64,52 | 31.800 | 64,88 | 64,05 | 64,15 | 00:00:00 | | 2004-11-16 | 64,22 | 29.900 | 64,60 | 64,10 | 64,50 | 00:00:00 | | 2004-11-17 | 65,10 | 50.900 | 65,10 | 64,27 | 64,55 | 00:00:00 | | 2004-11-18 | 65,00 | 48.400 | 65,09 | 64,70 | 64,95 | 00:00:00 | | 2004-11-19 | 64,25 | 35.400 | 65,14 | 64,49 | 65,00 | 00:00:00 | | 2004-11-22 | 64,05 | 27.300 | 64,20 | 63,73 | 63,90 | 00:00:00 | | 2004-11-23 | 64,05 | 25.500 | 64,60 | 63,90 | 64,38 | 00:00:00 | | 2004-11-24 | 64,00 | 21.700 | 64,36 | 63,74 | 64,20 | 00:00:00 | | 2004-11-25 | 64,80 | 35.800 | 64,95 | 64,20 | 64,20 | 00:00:00 | | 2004-11-26 | 64,95 | 21.100 | 64,96 | 64,40 | 64,65 | 00:00:00 | | 2004-11-29 | 64,20 | 56.700 | 65,67 | 63,93 | 64,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
