|
 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 | | 2005-03-21 | 65,02 | 38.600 | 65,90 | 64,73 | 65,60 | 00:00:00 | | 2005-03-22 | 65,03 | 52.100 | 65,28 | 63,90 | 64,75 | 00:00:00 | | 2005-03-23 | 65,41 | 45.100 | 65,42 | 64,37 | 64,70 | 00:00:00 | | 2005-03-24 | 65,57 | 35.000 | 65,70 | 64,92 | 65,50 | 00:00:00 | | 2005-03-25 | 65,57 | 0 | 65,57 | 65,57 | 65,57 | 00:00:00 | | 2005-03-28 | 65,57 | 0 | 65,57 | 65,57 | 65,57 | 00:00:00 | | 2005-03-29 | 66,31 | 39.700 | 66,55 | 64,85 | 65,25 | 00:00:00 | | 2005-03-30 | 66,45 | 40.700 | 66,45 | 65,86 | 66,10 | 00:00:00 | | 2005-03-31 | 66,10 | 34.900 | 66,86 | 65,94 | 66,55 | 00:00:00 | | 2005-04-01 | 66,40 | 40.000 | 67,23 | 66,25 | 66,25 | 00:00:00 | | 2005-04-04 | 66,28 | 39.200 | 66,55 | 65,77 | 66,40 | 00:00:00 | | 2005-04-05 | 66,70 | 30.700 | 66,85 | 66,30 | 66,30 | 00:00:00 | | 2005-04-06 | 67,33 | 19.100 | 67,40 | 66,70 | 66,85 | 00:00:00 | | 2005-04-07 | 67,89 | 30.400 | 67,89 | 66,75 | 67,10 | 00:00:00 | | 2005-04-08 | 67,48 | 26.800 | 67,99 | 67,33 | 67,99 | 00:00:00 | | 2005-04-11 | 67,90 | 30.200 | 67,97 | 67,10 | 67,65 | 00:00:00 | | 2005-04-12 | 67,80 | 44.400 | 68,53 | 67,66 | 67,85 | 00:00:00 | | 2005-04-13 | 69,05 | 35.000 | 69,25 | 68,33 | 68,35 | 00:00:00 | | 2005-04-14 | 69,53 | 31.400 | 69,75 | 68,92 | 68,92 | 00:00:00 | | 2005-04-15 | 68,25 | 46.000 | 69,04 | 68,25 | 68,70 | 00:00:00 | | 2005-04-18 | 66,60 | 71.500 | 67,41 | 66,25 | 67,15 | 00:00:00 | | 2005-04-19 | 66,35 | 72.600 | 66,81 | 65,83 | 66,60 | 00:00:00 | | 2005-04-20 | 65,02 | 44.500 | 66,74 | 64,90 | 66,50 | 00:00:00 | | 2005-04-21 | 66,12 | 31.100 | 66,41 | 64,58 | 65,00 | 00:00:00 | | 2005-04-22 | 66,40 | 35.600 | 66,50 | 65,58 | 66,10 | 00:00:00 | | 2005-04-25 | 67,30 | 43.400 | 67,35 | 65,85 | 66,00 | 00:00:00 | | 2005-04-26 | 67,40 | 30.400 | 67,50 | 66,68 | 67,10 | 00:00:00 | | 2005-04-27 | 67,14 | 48.000 | 67,37 | 66,28 | 67,20 | 00:00:00 | | 2005-04-28 | 64,50 | 36.700 | 65,30 | 64,05 | 64,90 | 00:00:00 | | 2005-04-29 | 65,10 | 37.200 | 65,58 | 64,02 | 64,10 | 00:00:00 | | 2005-05-02 | 65,42 | 31.200 | 66,04 | 65,25 | 65,70 | 00:00:00 | | 2005-05-03 | 66,15 | 22.200 | 66,25 | 65,35 | 65,40 | 00:00:00 | | 2005-05-04 | 66,15 | 27.500 | 66,47 | 65,78 | 66,30 | 00:00:00 | | 2005-05-05 | 66,65 | 8.800 | 66,98 | 66,18 | 66,35 | 00:00:00 | | 2005-05-06 | 66,80 | 25.700 | 67,08 | 66,37 | 66,70 | 00:00:00 | | 2005-05-09 | 66,50 | 22.700 | 66,93 | 66,06 | 66,80 | 00:00:00 | | 2005-05-10 | 66,25 | 31.800 | 66,78 | 66,18 | 66,65 | 00:00:00 | | 2005-05-11 | 66,10 | 30.600 | 66,53 | 65,84 | 66,10 | 00:00:00 | | 2005-05-12 | 66,77 | 22.200 | 66,82 | 66,40 | 66,65 | 00:00:00 | | 2005-05-13 | 66,60 | 17.900 | 66,92 | 66,02 | 66,70 | 00:00:00 | | 2005-05-16 | 65,85 | 6.300 | 66,35 | 65,70 | 66,35 | 00:00:00 | | 2005-05-17 | 66,70 | 25.400 | 67,03 | 65,18 | 66,10 | 00:00:00 | | 2005-05-18 | 67,90 | 40.000 | 67,95 | 66,85 | 67,00 | 00:00:00 | | 2005-05-19 | 68,00 | 38.000 | 68,20 | 67,29 | 67,50 | 00:00:00 | | 2005-05-20 | 67,55 | 80.900 | 68,38 | 67,25 | 68,10 | 00:00:00 | | 2005-05-23 | 69,67 | 73.100 | 69,80 | 68,74 | 68,80 | 00:00:00 | | 2005-05-24 | 69,30 | 47.900 | 69,99 | 69,10 | 69,99 | 00:00:00 | | 2005-05-25 | 68,95 | 32.400 | 69,75 | 68,90 | 69,40 | 00:00:00 | | 2005-05-26 | 70,92 | 37.800 | 71,10 | 68,92 | 69,20 | 00:00:00 | | 2005-05-27 | 71,30 | 67.300 | 71,36 | 70,85 | 71,15 | 00:00:00 | | 2005-05-30 | 71,25 | 50.300 | 71,70 | 70,80 | 71,10 | 00:00:00 | | 2005-05-31 | 70,55 | 89.900 | 71,13 | 70,25 | 70,90 | 00:00:00 | | 2005-06-01 | 71,25 | 51.800 | 71,30 | 70,09 | 70,70 | 00:00:00 | | 2005-06-02 | 71,45 | 55.300 | 71,60 | 70,89 | 71,15 | 00:00:00 | | 2005-06-03 | 70,80 | 51.200 | 72,35 | 70,75 | 71,80 | 00:00:00 | | 2005-06-06 | 70,96 | 39.400 | 71,40 | 70,65 | 71,30 | 00:00:00 | | 2005-06-07 | 72,35 | 71.100 | 72,58 | 71,20 | 71,20 | 00:00:00 | | 2005-06-08 | 71,90 | 45.000 | 72,40 | 71,54 | 72,40 | 00:00:00 | | 2005-06-09 | 72,33 | 35.700 | 72,33 | 71,37 | 71,75 | 00:00:00 | | 2005-06-10 | 71,90 | 49.400 | 72,70 | 71,67 | 72,50 | 00:00:00 | | 2005-06-13 | 72,15 | 48.200 | 72,31 | 71,41 | 72,25 | 00:00:00 | | 2005-06-14 | 72,20 | 35.700 | 72,20 | 71,57 | 72,15 | 00:00:00 | | 2005-06-15 | 70,30 | 71.100 | 72,30 | 69,80 | 72,30 | 00:00:00 | | 2005-06-16 | 70,87 | 43.500 | 71,01 | 69,74 | 70,90 | 00:00:00 | | 2005-06-17 | 71,75 | 47.400 | 72,10 | 70,90 | 71,20 | 00:00:00 | | 2005-06-20 | 72,03 | 45.400 | 72,10 | 71,17 | 72,10 | 00:00:00 | | 2005-06-21 | 72,00 | 26.300 | 72,32 | 71,89 | 72,20 | 00:00:00 | | 2005-06-22 | 72,27 | 31.500 | 72,40 | 71,83 | 72,00 | 00:00:00 | | 2005-06-23 | 72,65 | 36.100 | 72,86 | 72,24 | 72,25 | 00:00:00 | | 2005-06-24 | 73,01 | 47.500 | 73,59 | 72,10 | 72,40 | 00:00:00 | | 2005-06-27 | 72,63 | 36.300 | 73,00 | 72,40 | 72,80 | 00:00:00 | | 2005-06-28 | 72,94 | 27.500 | 73,20 | 72,55 | 72,55 | 00:00:00 | | 2005-06-29 | 72,92 | 28.000 | 73,08 | 71,94 | 73,00 | 00:00:00 | | 2005-06-30 | 73,68 | 38.800 | 74,11 | 72,52 | 73,00 | 00:00:00 | | 2005-07-01 | 74,20 | 49.000 | 74,77 | 73,85 | 74,00 | 00:00:00 | | 2005-07-04 | 74,45 | 38.900 | 74,70 | 73,91 | 74,70 | 00:00:00 | | 2005-07-05 | 74,45 | 36.900 | 74,95 | 73,80 | 74,90 | 00:00:00 | | 2005-07-06 | 73,60 | 31.900 | 74,99 | 73,52 | 74,50 | 00:00:00 | | 2005-07-07 | 72,85 | 113.300 | 73,50 | 70,05 | 73,50 | 00:00:00 | | 2005-07-08 | 73,80 | 39.300 | 74,00 | 72,80 | 73,50 | 00:00:00 | | 2005-07-11 | 74,43 | 40.000 | 74,68 | 73,87 | 74,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
