|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 93,35 | 36.300 | 94,02 | 93,07 | 93,36 | 00:00:00 | | 2006-02-21 | 95,75 | 118.400 | 98,77 | 91,90 | 93,01 | 00:00:00 | | 2006-02-22 | 96,10 | 75.000 | 96,59 | 95,30 | 96,15 | 00:00:00 | | 2006-02-23 | 95,40 | 70.600 | 96,50 | 93,86 | 96,50 | 00:00:00 | | 2006-02-24 | 94,75 | 40.500 | 95,67 | 94,33 | 95,22 | 00:00:00 | | 2006-02-27 | 95,45 | 34.500 | 95,80 | 94,33 | 95,77 | 00:00:00 | | 2006-02-28 | 93,00 | 56.100 | 95,39 | 92,92 | 95,39 | 00:00:00 | | 2006-03-01 | 93,64 | 53.100 | 93,65 | 92,28 | 93,33 | 00:00:00 | | 2006-03-02 | 91,63 | 65.300 | 93,84 | 90,88 | 93,50 | 00:00:00 | | 2006-03-03 | 90,80 | 106.800 | 91,94 | 89,26 | 91,90 | 00:00:00 | | 2006-03-06 | 91,28 | 58.500 | 91,43 | 90,50 | 91,00 | 00:00:00 | | 2006-03-07 | 92,00 | 43.500 | 92,49 | 90,03 | 90,95 | 00:00:00 | | 2006-03-08 | 91,50 | 45.400 | 92,82 | 91,04 | 92,50 | 00:00:00 | | 2006-03-09 | 90,45 | 111.700 | 92,60 | 88,62 | 92,60 | 00:00:00 | | 2006-03-10 | 92,00 | 60.000 | 92,07 | 90,10 | 90,47 | 00:00:00 | | 2006-03-13 | 91,65 | 52.100 | 92,02 | 91,10 | 92,00 | 00:00:00 | | 2006-03-14 | 92,57 | 34.800 | 92,78 | 91,25 | 91,70 | 00:00:00 | | 2006-03-15 | 94,50 | 59.300 | 94,74 | 93,00 | 93,20 | 00:00:00 | | 2006-03-16 | 94,60 | 42.700 | 94,87 | 93,85 | 94,50 | 00:00:00 | | 2006-03-17 | 93,50 | 43.500 | 95,00 | 92,83 | 94,79 | 00:00:00 | | 2006-03-20 | 93,45 | 47.400 | 94,83 | 92,88 | 93,90 | 00:00:00 | | 2006-03-21 | 93,88 | 32.900 | 93,90 | 92,17 | 93,48 | 00:00:00 | | 2006-03-22 | 93,92 | 36.200 | 94,20 | 92,89 | 93,45 | 00:00:00 | | 2006-03-23 | 93,04 | 50.400 | 94,08 | 92,42 | 94,02 | 00:00:00 | | 2006-03-24 | 93,00 | 50.400 | 93,26 | 91,91 | 93,26 | 00:00:00 | | 2006-03-27 | 93,00 | 0 | 93,00 | 93,00 | 93,00 | 00:00:00 | | 2006-03-28 | 90,30 | 103.900 | 91,10 | 89,49 | 91,10 | 00:00:00 | | 2006-03-29 | 90,44 | 73.600 | 90,52 | 89,26 | 89,83 | 00:00:00 | | 2006-03-30 | 90,65 | 59.900 | 91,17 | 89,99 | 90,52 | 00:00:00 | | 2006-03-31 | 90,85 | 43.200 | 91,22 | 90,01 | 90,66 | 00:00:00 | | 2006-04-03 | 91,18 | 70.400 | 91,30 | 89,65 | 91,30 | 00:00:00 | | 2006-04-04 | 91,26 | 46.300 | 91,30 | 90,20 | 90,80 | 00:00:00 | | 2006-04-05 | 91,41 | 48.200 | 91,61 | 90,91 | 91,31 | 00:00:00 | | 2006-04-06 | 91,35 | 44.000 | 92,19 | 91,23 | 91,65 | 00:00:00 | | 2006-04-07 | 90,25 | 55.700 | 92,03 | 89,91 | 91,45 | 00:00:00 | | 2006-04-10 | 91,46 | 61.300 | 91,73 | 90,15 | 90,30 | 00:00:00 | | 2006-04-11 | 91,15 | 55.300 | 92,77 | 90,73 | 91,96 | 00:00:00 | | 2006-04-12 | 90,78 | 52.000 | 91,40 | 90,16 | 91,40 | 00:00:00 | | 2006-04-13 | 91,24 | 61.700 | 91,52 | 90,25 | 90,76 | 00:00:00 | | 2006-04-14 | 91,24 | 0 | 91,24 | 91,24 | 91,24 | 00:00:00 | | 2006-04-17 | 91,24 | 0 | 91,24 | 91,24 | 91,24 | 00:00:00 | | 2006-04-18 | 91,18 | 63.300 | 91,45 | 90,26 | 91,45 | 00:00:00 | | 2006-04-19 | 93,20 | 63.600 | 93,25 | 91,55 | 91,55 | 00:00:00 | | 2006-04-20 | 95,75 | 104.400 | 96,27 | 93,45 | 93,60 | 00:00:00 | | 2006-04-21 | 97,60 | 72.000 | 98,08 | 96,01 | 96,25 | 00:00:00 | | 2006-04-24 | 98,43 | 74.200 | 98,49 | 96,61 | 97,30 | 00:00:00 | | 2006-04-25 | 98,15 | 74.800 | 98,73 | 97,80 | 98,42 | 00:00:00 | | 2006-04-26 | 97,05 | 67.000 | 98,55 | 96,27 | 98,55 | 00:00:00 | | 2006-04-27 | 96,65 | 124.400 | 96,70 | 94,30 | 96,40 | 00:00:00 | | 2006-04-28 | 97,15 | 86.400 | 97,42 | 95,42 | 96,40 | 00:00:00 | | 2006-05-01 | 97,15 | 0 | 97,15 | 97,15 | 97,15 | 00:00:00 | | 2006-05-02 | 99,17 | 149.800 | 99,45 | 96,76 | 96,95 | 00:00:00 | | 2006-05-03 | 98,45 | 122.400 | 99,62 | 97,90 | 99,45 | 00:00:00 | | 2006-05-04 | 99,95 | 120.500 | 100,55 | 98,13 | 98,45 | 00:00:00 | | 2006-05-05 | 93,95 | 139.600 | 94,41 | 93,02 | 93,52 | 00:00:00 | | 2006-05-08 | 94,42 | 95.800 | 95,01 | 93,91 | 94,40 | 00:00:00 | | 2006-05-09 | 94,10 | 60.000 | 94,28 | 92,77 | 94,07 | 00:00:00 | | 2006-05-10 | 93,50 | 65.300 | 95,15 | 93,28 | 93,50 | 00:00:00 | | 2006-05-11 | 91,82 | 63.200 | 94,33 | 91,61 | 93,55 | 00:00:00 | | 2006-05-12 | 89,66 | 127.800 | 91,82 | 88,62 | 91,50 | 00:00:00 | | 2006-05-15 | 89,68 | 137.600 | 90,77 | 87,32 | 88,54 | 00:00:00 | | 2006-05-16 | 89,90 | 50.200 | 90,63 | 88,50 | 89,42 | 00:00:00 | | 2006-05-17 | 87,02 | 91.000 | 91,41 | 86,25 | 90,25 | 00:00:00 | | 2006-05-18 | 86,72 | 130.300 | 88,26 | 85,80 | 86,90 | 00:00:00 | | 2006-05-19 | 86,00 | 72.300 | 86,81 | 85,06 | 86,40 | 00:00:00 | | 2006-05-22 | 85,27 | 187.800 | 86,99 | 83,70 | 85,00 | 00:00:00 | | 2006-05-23 | 87,66 | 81.900 | 88,33 | 85,80 | 85,80 | 00:00:00 | | 2006-05-24 | 86,74 | 62.400 | 89,28 | 86,70 | 87,05 | 00:00:00 | | 2006-05-25 | 90,60 | 16.900 | 90,77 | 87,23 | 88,13 | 00:00:00 | | 2006-05-26 | 91,53 | 61.300 | 91,62 | 90,16 | 91,15 | 00:00:00 | | 2006-05-29 | 90,35 | 38.100 | 91,29 | 89,98 | 91,29 | 00:00:00 | | 2006-05-30 | 88,10 | 71.100 | 90,40 | 87,11 | 90,10 | 00:00:00 | | 2006-05-31 | 90,01 | 49.700 | 90,63 | 86,90 | 86,95 | 00:00:00 | | 2006-06-01 | 89,73 | 27.700 | 89,80 | 87,56 | 89,20 | 00:00:00 | | 2006-06-02 | 88,65 | 42.100 | 91,12 | 88,40 | 90,12 | 00:00:00 | | 2006-06-05 | 87,57 | 9.600 | 89,01 | 86,85 | 89,01 | 00:00:00 | | 2006-06-06 | 86,31 | 45.000 | 88,18 | 86,01 | 86,20 | 00:00:00 | | 2006-06-07 | 87,92 | 42.200 | 88,50 | 85,67 | 86,50 | 00:00:00 | | 2006-06-08 | 83,70 | 106.100 | 86,20 | 83,30 | 86,15 | 00:00:00 | | 2006-06-09 | 84,84 | 35.800 | 86,01 | 84,29 | 84,80 | 00:00:00 | | 2006-06-12 | 83,84 | 35.500 | 85,33 | 83,10 | 85,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
