|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 54,20 | 0 | 54,20 | 54,20 | 54,20 | 00:00:00 | | 2000-04-25 | 54,00 | 57.400 | 54,30 | 53,50 | 53,75 | 00:00:00 | | 2000-04-26 | 53,50 | 63.300 | 54,00 | 52,80 | 54,00 | 00:00:00 | | 2000-04-27 | 54,30 | 63.200 | 54,30 | 53,00 | 53,50 | 00:00:00 | | 2000-04-28 | 54,35 | 62.000 | 54,35 | 52,85 | 54,00 | 00:00:00 | | 2000-05-01 | 54,35 | 0 | 54,35 | 54,35 | 54,35 | 00:00:00 | | 2000-05-02 | 54,40 | 99.100 | 55,25 | 53,70 | 55,00 | 00:00:00 | | 2000-05-03 | 54,75 | 89.100 | 55,15 | 53,60 | 53,80 | 00:00:00 | | 2000-05-04 | 54,40 | 778.100 | 54,60 | 53,60 | 54,30 | 00:00:00 | | 2000-05-05 | 55,20 | 97.000 | 55,20 | 54,50 | 54,70 | 00:00:00 | | 2000-05-08 | 55,40 | 669.300 | 55,45 | 54,80 | 55,20 | 00:00:00 | | 2000-05-09 | 55,40 | 0 | 55,40 | 55,40 | 55,40 | 00:00:00 | | 2000-05-10 | 56,60 | 2.040.800 | 56,65 | 54,70 | 54,75 | 00:00:00 | | 2000-05-11 | 57,10 | 866.700 | 57,60 | 55,00 | 55,20 | 00:00:00 | | 2000-05-12 | 57,00 | 130.900 | 57,40 | 56,80 | 57,00 | 00:00:00 | | 2000-05-15 | 55,50 | 1.335.300 | 57,10 | 55,50 | 56,90 | 00:00:00 | | 2000-05-16 | 56,55 | 112.600 | 57,10 | 55,50 | 55,50 | 00:00:00 | | 2000-05-17 | 57,25 | 1.125.600 | 57,57 | 56,25 | 56,30 | 00:00:00 | | 2000-05-18 | 56,99 | 90.000 | 57,05 | 56,00 | 56,00 | 00:00:00 | | 2000-05-19 | 57,20 | 110.100 | 57,30 | 56,50 | 56,50 | 00:00:00 | | 2000-05-22 | 57,10 | 102.300 | 57,70 | 56,30 | 56,30 | 00:00:00 | | 2000-05-23 | 56,70 | 89.500 | 57,40 | 56,40 | 57,00 | 00:00:00 | | 2000-05-24 | 57,60 | 206.900 | 57,60 | 56,10 | 56,10 | 00:00:00 | | 2000-05-25 | 58,20 | 165.500 | 58,90 | 57,30 | 57,75 | 00:00:00 | | 2000-05-26 | 56,10 | 81.300 | 56,70 | 55,55 | 56,50 | 00:00:00 | | 2000-05-29 | 56,60 | 96.000 | 57,10 | 55,60 | 55,60 | 00:00:00 | | 2000-05-30 | 56,60 | 0 | 56,60 | 56,60 | 56,60 | 00:00:00 | | 2000-05-31 | 55,00 | 132.700 | 55,20 | 53,50 | 54,70 | 00:00:00 | | 2000-06-01 | 55,50 | 21.400 | 55,70 | 54,00 | 54,00 | 00:00:00 | | 2000-06-02 | 56,70 | 92.800 | 56,85 | 54,75 | 55,20 | 00:00:00 | | 2000-06-05 | 55,40 | 51.900 | 56,00 | 55,05 | 56,00 | 00:00:00 | | 2000-06-06 | 55,40 | 112.400 | 56,35 | 54,80 | 55,00 | 00:00:00 | | 2000-06-07 | 54,70 | 91.100 | 56,60 | 54,40 | 55,50 | 00:00:00 | | 2000-06-08 | 52,70 | 69.000 | 54,70 | 52,45 | 54,70 | 00:00:00 | | 2000-06-09 | 53,60 | 55.800 | 53,60 | 52,50 | 52,50 | 00:00:00 | | 2000-06-12 | 53,80 | 1.900 | 54,00 | 53,20 | 53,20 | 00:00:00 | | 2000-06-13 | 52,80 | 46.000 | 54,45 | 52,55 | 53,50 | 00:00:00 | | 2000-06-14 | 53,95 | 77.200 | 54,05 | 52,05 | 53,20 | 00:00:00 | | 2000-06-15 | 55,80 | 121.800 | 56,55 | 54,10 | 54,10 | 00:00:00 | | 2000-06-16 | 56,30 | 83.700 | 56,65 | 55,25 | 55,50 | 00:00:00 | | 2000-06-19 | 56,30 | 0 | 56,30 | 56,30 | 56,30 | 00:00:00 | | 2000-06-20 | 56,50 | 85.900 | 57,40 | 55,75 | 57,00 | 00:00:00 | | 2000-06-21 | 56,20 | 132.200 | 56,90 | 55,90 | 56,70 | 00:00:00 | | 2000-06-22 | 54,80 | 50.400 | 55,90 | 54,80 | 55,60 | 00:00:00 | | 2000-06-23 | 55,00 | 164.600 | 56,20 | 54,80 | 55,00 | 00:00:00 | | 2000-06-26 | 53,50 | 89.400 | 55,80 | 53,50 | 54,60 | 00:00:00 | | 2000-06-27 | 50,00 | 112.700 | 52,50 | 49,95 | 52,50 | 00:00:00 | | 2000-06-28 | 51,90 | 120.800 | 52,40 | 49,50 | 49,50 | 00:00:00 | | 2000-06-29 | 50,65 | 79.500 | 52,00 | 50,10 | 52,00 | 00:00:00 | | 2000-06-30 | 51,40 | 63.100 | 52,10 | 50,40 | 50,45 | 00:00:00 | | 2000-07-03 | 51,80 | 65.900 | 51,80 | 50,25 | 51,00 | 00:00:00 | | 2000-07-04 | 52,60 | 65.400 | 53,50 | 51,30 | 51,75 | 00:00:00 | | 2000-07-05 | 52,60 | 60.700 | 53,10 | 51,90 | 52,10 | 00:00:00 | | 2000-07-06 | 53,00 | 75.500 | 53,50 | 51,70 | 52,35 | 00:00:00 | | 2000-07-07 | 53,00 | 0 | 53,00 | 53,00 | 53,00 | 00:00:00 | | 2000-07-10 | 54,60 | 126.800 | 55,30 | 54,60 | 54,70 | 00:00:00 | | 2000-07-11 | 54,70 | 70.000 | 55,05 | 54,40 | 54,75 | 00:00:00 | | 2000-07-12 | 54,25 | 120.000 | 55,00 | 53,70 | 54,50 | 00:00:00 | | 2000-07-13 | 55,20 | 128.300 | 55,35 | 54,20 | 54,70 | 00:00:00 | | 2000-07-14 | 57,00 | 265.900 | 58,30 | 55,10 | 55,20 | 00:00:00 | | 2000-07-17 | 56,10 | 81.400 | 57,00 | 54,90 | 56,70 | 00:00:00 | | 2000-07-18 | 57,20 | 480.300 | 58,10 | 56,40 | 56,50 | 00:00:00 | | 2000-07-19 | 57,60 | 101.500 | 57,95 | 56,70 | 56,70 | 00:00:00 | | 2000-07-20 | 56,90 | 95.800 | 57,95 | 56,60 | 57,20 | 00:00:00 | | 2000-07-21 | 56,30 | 90.900 | 57,60 | 56,00 | 57,45 | 00:00:00 | | 2000-07-24 | 56,30 | 0 | 56,30 | 56,30 | 56,30 | 00:00:00 | | 2000-07-25 | 56,20 | 146.700 | 57,40 | 55,90 | 57,20 | 00:00:00 | | 2000-07-26 | 57,20 | 98.600 | 57,65 | 55,90 | 56,70 | 00:00:00 | | 2000-07-27 | 57,20 | 0 | 57,20 | 57,20 | 57,20 | 00:00:00 | | 2000-07-28 | 58,85 | 213.000 | 59,40 | 56,40 | 56,50 | 00:00:00 | | 2000-07-31 | 60,60 | 255.700 | 60,70 | 58,20 | 58,50 | 00:00:00 | | 2000-08-01 | 59,05 | 134.200 | 60,05 | 58,80 | 60,00 | 00:00:00 | | 2000-08-02 | 60,20 | 166.700 | 60,60 | 58,80 | 58,80 | 00:00:00 | | 2000-08-03 | 59,60 | 186.400 | 60,80 | 58,80 | 59,70 | 00:00:00 | | 2000-08-04 | 59,70 | 144.200 | 60,20 | 59,10 | 59,95 | 00:00:00 | | 2000-08-07 | 59,20 | 76.600 | 60,00 | 58,60 | 60,00 | 00:00:00 | | 2000-08-08 | 59,60 | 126.700 | 59,98 | 59,00 | 59,30 | 00:00:00 | | 2000-08-09 | 59,60 | 0 | 59,60 | 59,60 | 59,60 | 00:00:00 | | 2000-08-10 | 57,40 | 91.200 | 58,70 | 57,40 | 58,50 | 00:00:00 | | 2000-08-11 | 57,30 | 66.800 | 57,90 | 56,60 | 57,90 | 00:00:00 | | 2000-08-14 | 58,25 | 59.400 | 58,60 | 57,20 | 57,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
