|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 75,48 | 27.800 | 75,88 | 74,30 | 74,30 | 00:00:00 | | 2005-11-01 | 75,09 | 9.600 | 75,50 | 74,40 | 75,50 | 00:00:00 | | 2005-11-02 | 74,63 | 20.700 | 75,07 | 73,37 | 74,86 | 00:00:00 | | 2005-11-03 | 75,70 | 28.200 | 76,24 | 74,63 | 74,82 | 00:00:00 | | 2005-11-04 | 75,44 | 20.000 | 75,80 | 75,17 | 75,50 | 00:00:00 | | 2005-11-07 | 76,00 | 30.600 | 76,05 | 74,90 | 75,25 | 00:00:00 | | 2005-11-08 | 75,05 | 24.500 | 76,05 | 74,75 | 75,60 | 00:00:00 | | 2005-11-09 | 75,50 | 24.700 | 75,52 | 74,45 | 74,97 | 00:00:00 | | 2005-11-10 | 75,74 | 44.000 | 76,79 | 75,66 | 75,77 | 00:00:00 | | 2005-11-11 | 77,12 | 31.100 | 77,37 | 76,88 | 76,98 | 00:00:00 | | 2005-11-14 | 77,12 | 28.100 | 77,92 | 76,75 | 76,81 | 00:00:00 | | 2005-11-15 | 78,19 | 34.400 | 78,52 | 77,07 | 77,07 | 00:00:00 | | 2005-11-16 | 77,66 | 18.600 | 78,26 | 76,93 | 77,88 | 00:00:00 | | 2005-11-17 | 77,51 | 32.100 | 78,60 | 77,36 | 78,30 | 00:00:00 | | 2005-11-18 | 77,05 | 22.300 | 78,58 | 76,40 | 78,40 | 00:00:00 | | 2005-11-21 | 78,30 | 27.500 | 78,76 | 76,97 | 77,19 | 00:00:00 | | 2005-11-22 | 80,42 | 85.700 | 80,91 | 78,66 | 78,68 | 00:00:00 | | 2005-11-23 | 81,12 | 70.800 | 81,40 | 80,70 | 80,99 | 00:00:00 | | 2005-11-24 | 81,35 | 46.900 | 81,60 | 80,95 | 81,20 | 00:00:00 | | 2005-11-25 | 81,29 | 32.300 | 81,64 | 80,92 | 81,38 | 00:00:00 | | 2005-11-28 | 80,24 | 57.200 | 81,98 | 79,99 | 81,90 | 00:00:00 | | 2005-11-29 | 80,59 | 19.800 | 81,10 | 79,86 | 80,23 | 00:00:00 | | 2005-11-30 | 80,84 | 17.800 | 81,21 | 79,83 | 80,46 | 00:00:00 | | 2005-12-01 | 81,68 | 32.100 | 81,83 | 80,87 | 80,91 | 00:00:00 | | 2005-12-02 | 81,89 | 33.400 | 82,37 | 81,48 | 82,26 | 00:00:00 | | 2005-12-05 | 81,20 | 30.900 | 82,34 | 80,81 | 82,23 | 00:00:00 | | 2005-12-06 | 82,27 | 37.000 | 82,60 | 81,22 | 81,22 | 00:00:00 | | 2005-12-07 | 81,14 | 28.100 | 82,44 | 80,63 | 82,44 | 00:00:00 | | 2005-12-08 | 81,25 | 29.800 | 81,40 | 80,16 | 80,16 | 00:00:00 | | 2005-12-09 | 80,58 | 21.100 | 80,96 | 80,17 | 80,87 | 00:00:00 | | 2005-12-12 | 81,52 | 43.400 | 81,82 | 81,03 | 81,13 | 00:00:00 | | 2005-12-13 | 82,32 | 43.300 | 82,37 | 81,16 | 81,52 | 00:00:00 | | 2005-12-14 | 82,10 | 39.700 | 82,68 | 81,70 | 82,30 | 00:00:00 | | 2005-12-15 | 82,64 | 27.600 | 82,75 | 82,00 | 82,13 | 00:00:00 | | 2005-12-16 | 85,25 | 86.200 | 85,98 | 82,86 | 82,86 | 00:00:00 | | 2005-12-19 | 84,97 | 68.300 | 85,22 | 84,43 | 84,73 | 00:00:00 | | 2005-12-20 | 86,30 | 62.600 | 86,75 | 84,70 | 84,75 | 00:00:00 | | 2005-12-21 | 87,55 | 59.300 | 87,74 | 86,26 | 86,50 | 00:00:00 | | 2005-12-22 | 87,81 | 51.100 | 88,19 | 87,32 | 87,32 | 00:00:00 | | 2005-12-23 | 88,48 | 38.800 | 88,96 | 88,21 | 88,25 | 00:00:00 | | 2005-12-26 | 88,48 | 0 | 88,48 | 88,48 | 88,48 | 00:00:00 | | 2005-12-27 | 88,75 | 50.000 | 89,14 | 88,55 | 88,61 | 00:00:00 | | 2005-12-28 | 88,50 | 39.200 | 89,32 | 88,40 | 88,66 | 00:00:00 | | 2005-12-29 | 88,32 | 35.300 | 88,70 | 88,10 | 88,62 | 00:00:00 | | 2005-12-30 | 87,46 | 24.800 | 88,20 | 87,09 | 88,20 | 00:00:00 | | 2006-01-02 | 88,25 | 29.700 | 88,25 | 87,26 | 87,45 | 00:00:00 | | 2006-01-03 | 88,33 | 32.200 | 88,92 | 87,85 | 88,18 | 00:00:00 | | 2006-01-04 | 89,74 | 39.700 | 89,86 | 88,83 | 89,00 | 00:00:00 | | 2006-01-05 | 88,85 | 55.400 | 89,73 | 88,46 | 89,73 | 00:00:00 | | 2006-01-06 | 88,25 | 35.000 | 88,94 | 87,75 | 88,94 | 00:00:00 | | 2006-01-09 | 88,00 | 44.000 | 88,37 | 87,60 | 88,37 | 00:00:00 | | 2006-01-10 | 88,38 | 32.600 | 88,44 | 87,41 | 88,00 | 00:00:00 | | 2006-01-11 | 89,03 | 31.100 | 89,37 | 88,68 | 88,73 | 00:00:00 | | 2006-01-12 | 90,15 | 47.600 | 90,39 | 88,75 | 89,12 | 00:00:00 | | 2006-01-13 | 89,21 | 37.900 | 90,28 | 89,13 | 89,78 | 00:00:00 | | 2006-01-16 | 90,90 | 33.400 | 90,90 | 89,13 | 89,18 | 00:00:00 | | 2006-01-17 | 90,24 | 42.500 | 90,97 | 89,59 | 89,76 | 00:00:00 | | 2006-01-18 | 89,60 | 61.000 | 90,38 | 88,62 | 89,03 | 00:00:00 | | 2006-01-19 | 90,60 | 55.700 | 90,62 | 89,45 | 89,84 | 00:00:00 | | 2006-01-20 | 88,45 | 35.500 | 90,74 | 88,17 | 90,45 | 00:00:00 | | 2006-01-23 | 87,63 | 55.300 | 88,04 | 86,82 | 87,67 | 00:00:00 | | 2006-01-24 | 87,21 | 30.500 | 88,81 | 86,98 | 87,76 | 00:00:00 | | 2006-01-25 | 86,99 | 60.700 | 87,28 | 85,70 | 87,28 | 00:00:00 | | 2006-01-26 | 88,22 | 37.400 | 88,26 | 86,45 | 87,50 | 00:00:00 | | 2006-01-27 | 89,90 | 43.200 | 90,29 | 88,10 | 88,34 | 00:00:00 | | 2006-01-30 | 90,70 | 55.800 | 90,80 | 89,11 | 89,95 | 00:00:00 | | 2006-01-31 | 91,90 | 48.700 | 92,07 | 90,77 | 90,99 | 00:00:00 | | 2006-02-01 | 93,40 | 54.600 | 94,33 | 91,68 | 92,15 | 00:00:00 | | 2006-02-02 | 93,40 | 72.000 | 95,18 | 93,02 | 93,02 | 00:00:00 | | 2006-02-03 | 93,55 | 39.500 | 94,68 | 92,60 | 93,52 | 00:00:00 | | 2006-02-06 | 92,65 | 35.900 | 94,18 | 91,89 | 93,63 | 00:00:00 | | 2006-02-07 | 91,68 | 36.200 | 92,75 | 91,21 | 92,75 | 00:00:00 | | 2006-02-08 | 92,42 | 32.800 | 92,53 | 90,60 | 90,85 | 00:00:00 | | 2006-02-09 | 93,14 | 26.400 | 93,17 | 92,40 | 92,71 | 00:00:00 | | 2006-02-10 | 92,25 | 30.400 | 93,04 | 91,76 | 92,69 | 00:00:00 | | 2006-02-13 | 92,27 | 24.200 | 92,74 | 91,47 | 92,20 | 00:00:00 | | 2006-02-14 | 92,04 | 31.900 | 93,01 | 91,31 | 92,53 | 00:00:00 | | 2006-02-15 | 92,08 | 32.400 | 92,67 | 91,74 | 91,96 | 00:00:00 | | 2006-02-16 | 93,31 | 32.200 | 93,41 | 91,92 | 92,68 | 00:00:00 | | 2006-02-17 | 93,05 | 28.900 | 93,77 | 92,25 | 93,15 | 00:00:00 | | 2006-02-20 | 93,35 | 36.300 | 94,02 | 93,07 | 93,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
