|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 64,20 | 56.700 | 65,67 | 63,93 | 64,90 | 00:00:00 | | 2004-11-30 | 63,48 | 25.200 | 64,23 | 63,30 | 64,20 | 00:00:00 | | 2004-12-01 | 64,20 | 24.900 | 64,37 | 63,11 | 63,38 | 00:00:00 | | 2004-12-02 | 64,00 | 27.800 | 64,70 | 63,50 | 64,15 | 00:00:00 | | 2004-12-03 | 63,95 | 22.500 | 64,40 | 63,57 | 64,20 | 00:00:00 | | 2004-12-06 | 63,70 | 22.200 | 63,71 | 63,23 | 63,70 | 00:00:00 | | 2004-12-07 | 64,00 | 27.200 | 64,30 | 63,66 | 63,70 | 00:00:00 | | 2004-12-08 | 63,80 | 27.200 | 64,13 | 63,30 | 63,59 | 00:00:00 | | 2004-12-09 | 63,50 | 28.300 | 64,00 | 63,10 | 63,55 | 00:00:00 | | 2004-12-10 | 64,55 | 21.900 | 64,70 | 63,50 | 63,50 | 00:00:00 | | 2004-12-13 | 65,40 | 60.400 | 65,75 | 64,90 | 64,90 | 00:00:00 | | 2004-12-14 | 65,55 | 40.500 | 65,98 | 65,32 | 65,80 | 00:00:00 | | 2004-12-15 | 65,20 | 33.800 | 65,80 | 65,15 | 65,75 | 00:00:00 | | 2004-12-16 | 66,27 | 51.800 | 66,27 | 65,30 | 65,30 | 00:00:00 | | 2004-12-17 | 64,65 | 42.000 | 66,35 | 64,50 | 66,07 | 00:00:00 | | 2004-12-20 | 65,90 | 39.300 | 66,23 | 64,55 | 64,60 | 00:00:00 | | 2004-12-21 | 66,50 | 37.600 | 66,50 | 65,71 | 65,80 | 00:00:00 | | 2004-12-22 | 66,75 | 47.400 | 67,05 | 66,56 | 66,60 | 00:00:00 | | 2004-12-23 | 66,75 | 26.800 | 66,99 | 66,65 | 66,65 | 00:00:00 | | 2004-12-24 | 66,75 | 0 | 66,75 | 66,75 | 66,75 | 00:00:00 | | 2004-12-27 | 66,65 | 22.700 | 66,98 | 66,53 | 66,90 | 00:00:00 | | 2004-12-28 | 66,90 | 23.600 | 67,02 | 66,75 | 66,90 | 00:00:00 | | 2004-12-29 | 66,90 | 27.700 | 67,25 | 66,85 | 67,10 | 00:00:00 | | 2004-12-30 | 67,18 | 17.700 | 67,33 | 66,90 | 66,90 | 00:00:00 | | 2004-12-31 | 67,18 | 0 | 67,18 | 67,18 | 67,18 | 00:00:00 | | 2005-01-03 | 67,25 | 43.100 | 68,09 | 66,42 | 67,05 | 00:00:00 | | 2005-01-04 | 66,80 | 30.200 | 67,40 | 66,56 | 67,10 | 00:00:00 | | 2005-01-05 | 67,04 | 31.800 | 67,26 | 65,92 | 66,50 | 00:00:00 | | 2005-01-06 | 67,10 | 27.200 | 67,60 | 66,73 | 66,90 | 00:00:00 | | 2005-01-07 | 67,61 | 28.700 | 67,95 | 67,00 | 67,10 | 00:00:00 | | 2005-01-10 | 67,35 | 30.100 | 67,92 | 66,93 | 67,72 | 00:00:00 | | 2005-01-11 | 66,80 | 31.100 | 67,40 | 66,25 | 67,40 | 00:00:00 | | 2005-01-12 | 66,39 | 24.000 | 67,08 | 66,03 | 66,75 | 00:00:00 | | 2005-01-13 | 65,84 | 29.600 | 66,70 | 65,75 | 66,50 | 00:00:00 | | 2005-01-14 | 66,15 | 19.700 | 66,26 | 65,31 | 65,50 | 00:00:00 | | 2005-01-17 | 66,14 | 30.600 | 66,18 | 65,35 | 66,00 | 00:00:00 | | 2005-01-18 | 66,34 | 36.500 | 66,38 | 65,38 | 65,80 | 00:00:00 | | 2005-01-19 | 66,50 | 27.600 | 67,08 | 66,18 | 66,50 | 00:00:00 | | 2005-01-20 | 66,30 | 26.700 | 66,63 | 66,00 | 66,50 | 00:00:00 | | 2005-01-21 | 67,04 | 20.100 | 67,10 | 66,00 | 66,00 | 00:00:00 | | 2005-01-24 | 67,55 | 27.300 | 67,60 | 66,28 | 66,70 | 00:00:00 | | 2005-01-25 | 68,12 | 41.900 | 68,34 | 67,30 | 67,30 | 00:00:00 | | 2005-01-26 | 68,12 | 0 | 68,12 | 68,12 | 68,12 | 00:00:00 | | 2005-01-27 | 67,80 | 38.600 | 68,04 | 67,24 | 67,80 | 00:00:00 | | 2005-01-28 | 67,73 | 20.900 | 68,12 | 67,50 | 67,90 | 00:00:00 | | 2005-01-31 | 68,75 | 36.600 | 68,75 | 67,90 | 67,90 | 00:00:00 | | 2005-02-01 | 68,87 | 36.000 | 68,94 | 68,22 | 68,70 | 00:00:00 | | 2005-02-02 | 69,23 | 29.000 | 69,40 | 68,56 | 68,90 | 00:00:00 | | 2005-02-03 | 69,00 | 27.000 | 69,23 | 68,67 | 69,20 | 00:00:00 | | 2005-02-04 | 70,16 | 46.300 | 70,33 | 69,27 | 69,27 | 00:00:00 | | 2005-02-07 | 69,90 | 41.800 | 70,75 | 69,60 | 70,00 | 00:00:00 | | 2005-02-08 | 69,92 | 33.500 | 70,08 | 69,55 | 69,82 | 00:00:00 | | 2005-02-09 | 69,65 | 26.900 | 70,23 | 69,43 | 69,85 | 00:00:00 | | 2005-02-10 | 69,80 | 35.000 | 70,43 | 69,55 | 69,80 | 00:00:00 | | 2005-02-11 | 71,25 | 38.300 | 71,35 | 70,00 | 70,00 | 00:00:00 | | 2005-02-14 | 70,95 | 37.700 | 71,72 | 70,72 | 71,38 | 00:00:00 | | 2005-02-15 | 71,60 | 30.300 | 71,73 | 70,75 | 70,95 | 00:00:00 | | 2005-02-16 | 70,81 | 31.200 | 71,65 | 70,40 | 71,60 | 00:00:00 | | 2005-02-17 | 71,27 | 23.900 | 71,39 | 70,63 | 70,90 | 00:00:00 | | 2005-02-18 | 70,58 | 40.000 | 71,90 | 70,19 | 71,10 | 00:00:00 | | 2005-02-21 | 68,32 | 67.000 | 70,72 | 68,14 | 70,70 | 00:00:00 | | 2005-02-22 | 68,00 | 68.200 | 68,48 | 67,37 | 68,45 | 00:00:00 | | 2005-02-23 | 68,19 | 48.100 | 68,60 | 67,39 | 67,75 | 00:00:00 | | 2005-02-24 | 67,10 | 66.300 | 68,17 | 66,82 | 68,17 | 00:00:00 | | 2005-02-25 | 67,70 | 35.900 | 67,72 | 66,88 | 67,45 | 00:00:00 | | 2005-02-28 | 67,82 | 41.200 | 68,68 | 67,75 | 67,75 | 00:00:00 | | 2005-03-01 | 68,27 | 31.900 | 68,60 | 67,60 | 67,90 | 00:00:00 | | 2005-03-02 | 67,90 | 35.600 | 68,52 | 67,01 | 68,25 | 00:00:00 | | 2005-03-03 | 67,20 | 53.700 | 67,73 | 67,16 | 67,35 | 00:00:00 | | 2005-03-04 | 68,70 | 38.300 | 68,70 | 67,20 | 67,30 | 00:00:00 | | 2005-03-07 | 68,90 | 29.300 | 68,98 | 68,67 | 68,90 | 00:00:00 | | 2005-03-08 | 67,88 | 28.100 | 68,85 | 67,60 | 68,85 | 00:00:00 | | 2005-03-09 | 66,72 | 61.800 | 68,13 | 66,30 | 67,60 | 00:00:00 | | 2005-03-10 | 65,05 | 163.000 | 65,90 | 64,44 | 65,90 | 00:00:00 | | 2005-03-11 | 64,61 | 84.300 | 65,24 | 64,27 | 65,20 | 00:00:00 | | 2005-03-14 | 64,72 | 52.600 | 64,95 | 64,55 | 64,95 | 00:00:00 | | 2005-03-15 | 65,30 | 50.100 | 65,62 | 64,70 | 64,70 | 00:00:00 | | 2005-03-16 | 64,85 | 34.700 | 65,90 | 64,40 | 65,40 | 00:00:00 | | 2005-03-17 | 65,52 | 32.600 | 65,64 | 64,75 | 64,90 | 00:00:00 | | 2005-03-18 | 65,75 | 28.300 | 65,95 | 65,35 | 65,50 | 00:00:00 | | 2005-03-21 | 65,02 | 38.600 | 65,90 | 64,73 | 65,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
