|
 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 | | 2005-07-11 | 74,43 | 40.000 | 74,68 | 73,87 | 74,05 | 00:00:00 | | 2005-07-12 | 74,13 | 29.800 | 74,39 | 73,74 | 74,17 | 00:00:00 | | 2005-07-13 | 74,30 | 29.900 | 74,45 | 73,35 | 74,40 | 00:00:00 | | 2005-07-14 | 73,15 | 68.800 | 75,05 | 72,83 | 74,55 | 00:00:00 | | 2005-07-15 | 73,54 | 26.900 | 74,09 | 72,68 | 73,25 | 00:00:00 | | 2005-07-18 | 74,25 | 30.100 | 74,32 | 73,58 | 74,20 | 00:00:00 | | 2005-07-19 | 74,15 | 32.500 | 74,48 | 73,45 | 74,48 | 00:00:00 | | 2005-07-20 | 73,98 | 36.500 | 74,29 | 73,45 | 74,00 | 00:00:00 | | 2005-07-21 | 75,90 | 88.700 | 76,60 | 74,50 | 74,50 | 00:00:00 | | 2005-07-22 | 75,90 | 66.700 | 76,35 | 75,28 | 75,72 | 00:00:00 | | 2005-07-25 | 76,53 | 44.300 | 76,83 | 75,95 | 76,20 | 00:00:00 | | 2005-07-26 | 76,80 | 37.700 | 77,05 | 76,40 | 76,70 | 00:00:00 | | 2005-07-27 | 76,48 | 30.500 | 76,89 | 76,12 | 76,85 | 00:00:00 | | 2005-07-28 | 76,45 | 32.400 | 77,13 | 75,79 | 77,00 | 00:00:00 | | 2005-07-29 | 76,40 | 31.300 | 77,16 | 76,19 | 76,80 | 00:00:00 | | 2005-08-01 | 76,06 | 30.000 | 77,08 | 75,77 | 76,35 | 00:00:00 | | 2005-08-02 | 76,61 | 24.800 | 76,66 | 75,72 | 75,75 | 00:00:00 | | 2005-08-03 | 76,29 | 24.300 | 76,60 | 75,82 | 76,60 | 00:00:00 | | 2005-08-04 | 75,20 | 39.600 | 76,20 | 75,20 | 76,20 | 00:00:00 | | 2005-08-05 | 74,40 | 37.400 | 75,40 | 74,35 | 75,10 | 00:00:00 | | 2005-08-08 | 74,55 | 33.600 | 75,12 | 74,15 | 74,55 | 00:00:00 | | 2005-08-09 | 76,04 | 37.200 | 76,25 | 73,92 | 74,35 | 00:00:00 | | 2005-08-10 | 78,07 | 52.900 | 78,30 | 75,80 | 75,80 | 00:00:00 | | 2005-08-11 | 77,75 | 52.000 | 78,45 | 77,01 | 77,82 | 00:00:00 | | 2005-08-12 | 78,65 | 34.300 | 78,95 | 77,89 | 77,95 | 00:00:00 | | 2005-08-15 | 78,70 | 48.000 | 79,51 | 78,34 | 78,65 | 00:00:00 | | 2005-08-16 | 77,85 | 33.200 | 79,11 | 77,65 | 79,00 | 00:00:00 | | 2005-08-17 | 78,00 | 37.400 | 78,07 | 76,86 | 77,25 | 00:00:00 | | 2005-08-18 | 77,35 | 27.300 | 77,92 | 76,88 | 77,80 | 00:00:00 | | 2005-08-19 | 78,78 | 27.700 | 79,10 | 77,24 | 77,35 | 00:00:00 | | 2005-08-22 | 78,80 | 33.400 | 79,30 | 78,67 | 78,90 | 00:00:00 | | 2005-08-23 | 78,24 | 23.000 | 78,80 | 78,08 | 78,80 | 00:00:00 | | 2005-08-24 | 78,62 | 23.900 | 78,70 | 77,53 | 78,15 | 00:00:00 | | 2005-08-25 | 78,00 | 26.500 | 78,23 | 77,43 | 78,00 | 00:00:00 | | 2005-08-26 | 76,45 | 31.000 | 78,35 | 76,30 | 77,75 | 00:00:00 | | 2005-08-29 | 77,16 | 53.000 | 77,30 | 75,25 | 75,80 | 00:00:00 | | 2005-08-30 | 76,06 | 28.400 | 77,66 | 76,00 | 77,00 | 00:00:00 | | 2005-08-31 | 77,25 | 15.300 | 77,51 | 76,12 | 76,30 | 00:00:00 | | 2005-09-01 | 78,55 | 31.600 | 78,60 | 77,89 | 77,90 | 00:00:00 | | 2005-09-02 | 78,90 | 40.200 | 79,33 | 78,45 | 78,45 | 00:00:00 | | 2005-09-05 | 80,55 | 48.800 | 80,56 | 79,10 | 79,10 | 00:00:00 | | 2005-09-06 | 80,85 | 71.700 | 80,85 | 79,72 | 80,50 | 00:00:00 | | 2005-09-07 | 80,51 | 42.200 | 80,90 | 79,95 | 80,90 | 00:00:00 | | 2005-09-08 | 79,93 | 61.800 | 80,00 | 79,40 | 80,00 | 00:00:00 | | 2005-09-09 | 79,45 | 61.900 | 80,04 | 78,88 | 80,00 | 00:00:00 | | 2005-09-12 | 78,40 | 62.300 | 79,88 | 77,89 | 79,44 | 00:00:00 | | 2005-09-13 | 77,25 | 67.700 | 78,74 | 77,20 | 78,45 | 00:00:00 | | 2005-09-14 | 77,58 | 52.900 | 78,01 | 76,82 | 77,65 | 00:00:00 | | 2005-09-15 | 77,54 | 47.700 | 77,91 | 77,12 | 77,45 | 00:00:00 | | 2005-09-16 | 79,64 | 56.800 | 79,95 | 77,60 | 77,75 | 00:00:00 | | 2005-09-19 | 77,50 | 204.800 | 78,27 | 75,10 | 75,55 | 00:00:00 | | 2005-09-20 | 77,00 | 63.900 | 78,08 | 76,66 | 77,70 | 00:00:00 | | 2005-09-21 | 75,49 | 60.900 | 76,55 | 75,40 | 76,55 | 00:00:00 | | 2005-09-22 | 76,15 | 115.300 | 76,70 | 74,50 | 75,35 | 00:00:00 | | 2005-09-23 | 75,95 | 27.000 | 76,85 | 75,45 | 76,40 | 00:00:00 | | 2005-09-26 | 77,35 | 35.800 | 77,83 | 76,48 | 77,25 | 00:00:00 | | 2005-09-27 | 76,80 | 26.600 | 77,10 | 76,26 | 77,10 | 00:00:00 | | 2005-09-28 | 76,95 | 25.800 | 77,10 | 76,46 | 76,90 | 00:00:00 | | 2005-09-29 | 76,65 | 24.000 | 76,75 | 76,09 | 76,75 | 00:00:00 | | 2005-09-30 | 76,52 | 25.000 | 77,07 | 76,33 | 77,00 | 00:00:00 | | 2005-10-03 | 77,04 | 9.900 | 77,17 | 76,08 | 76,95 | 00:00:00 | | 2005-10-04 | 78,18 | 34.100 | 78,32 | 76,95 | 77,43 | 00:00:00 | | 2005-10-05 | 77,98 | 25.500 | 78,70 | 77,26 | 77,88 | 00:00:00 | | 2005-10-06 | 77,50 | 22.800 | 77,73 | 76,66 | 77,20 | 00:00:00 | | 2005-10-07 | 76,81 | 25.100 | 77,23 | 76,18 | 77,23 | 00:00:00 | | 2005-10-10 | 76,71 | 22.800 | 77,42 | 76,08 | 77,02 | 00:00:00 | | 2005-10-11 | 76,11 | 26.400 | 77,12 | 75,93 | 76,80 | 00:00:00 | | 2005-10-12 | 74,58 | 51.300 | 75,52 | 74,33 | 75,25 | 00:00:00 | | 2005-10-13 | 74,11 | 78.500 | 74,79 | 73,44 | 74,64 | 00:00:00 | | 2005-10-14 | 74,82 | 30.300 | 75,12 | 73,64 | 74,52 | 00:00:00 | | 2005-10-17 | 74,31 | 17.100 | 75,33 | 74,31 | 75,11 | 00:00:00 | | 2005-10-18 | 74,08 | 19.200 | 74,66 | 73,73 | 74,57 | 00:00:00 | | 2005-10-19 | 73,59 | 68.000 | 74,12 | 72,62 | 73,10 | 00:00:00 | | 2005-10-20 | 73,90 | 30.600 | 75,15 | 73,52 | 74,76 | 00:00:00 | | 2005-10-21 | 74,39 | 23.000 | 74,83 | 73,58 | 73,96 | 00:00:00 | | 2005-10-24 | 75,28 | 28.600 | 75,54 | 74,23 | 74,23 | 00:00:00 | | 2005-10-25 | 74,15 | 22.400 | 75,79 | 74,13 | 75,69 | 00:00:00 | | 2005-10-26 | 73,43 | 31.400 | 74,77 | 73,00 | 73,99 | 00:00:00 | | 2005-10-27 | 72,34 | 63.300 | 73,04 | 71,73 | 72,97 | 00:00:00 | | 2005-10-28 | 73,64 | 23.100 | 74,06 | 71,74 | 72,20 | 00:00:00 | | 2005-10-31 | 75,48 | 27.800 | 75,88 | 74,30 | 74,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
