|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 58,25 | 59.400 | 58,60 | 57,20 | 57,20 | 00:00:00 | | 2000-08-15 | 58,60 | 42.400 | 59,10 | 57,80 | 58,10 | 00:00:00 | | 2000-08-16 | 58,80 | 70.900 | 59,05 | 57,60 | 58,80 | 00:00:00 | | 2000-08-17 | 57,40 | 177.300 | 60,30 | 56,10 | 59,70 | 00:00:00 | | 2000-08-18 | 57,10 | 83.200 | 57,30 | 56,20 | 57,30 | 00:00:00 | | 2000-08-21 | 57,30 | 103.000 | 57,90 | 56,30 | 56,80 | 00:00:00 | | 2000-08-22 | 57,10 | 76.500 | 57,90 | 56,35 | 57,50 | 00:00:00 | | 2000-08-23 | 58,15 | 84.700 | 58,15 | 56,70 | 57,00 | 00:00:00 | | 2000-08-24 | 57,45 | 51.600 | 58,60 | 56,80 | 58,25 | 00:00:00 | | 2000-08-25 | 56,70 | 59.200 | 57,65 | 55,80 | 57,05 | 00:00:00 | | 2000-08-28 | 56,30 | 58.300 | 57,50 | 56,00 | 56,70 | 00:00:00 | | 2000-08-29 | 55,60 | 82.500 | 57,10 | 55,60 | 56,25 | 00:00:00 | | 2000-08-30 | 55,40 | 65.000 | 56,00 | 55,10 | 55,90 | 00:00:00 | | 2000-08-31 | 53,90 | 96.400 | 56,20 | 53,60 | 55,85 | 00:00:00 | | 2000-09-01 | 55,05 | 109.200 | 55,60 | 52,30 | 54,70 | 00:00:00 | | 2000-09-04 | 55,00 | 71.500 | 55,80 | 54,70 | 55,50 | 00:00:00 | | 2000-09-05 | 54,70 | 76.700 | 55,50 | 54,20 | 55,45 | 00:00:00 | | 2000-09-06 | 53,40 | 79.100 | 54,70 | 53,00 | 54,50 | 00:00:00 | | 2000-09-07 | 55,30 | 61.500 | 55,50 | 53,40 | 53,55 | 00:00:00 | | 2000-09-08 | 54,90 | 53.300 | 55,90 | 54,45 | 55,70 | 00:00:00 | | 2000-09-11 | 55,80 | 74.000 | 56,30 | 54,45 | 55,00 | 00:00:00 | | 2000-09-12 | 55,65 | 98.700 | 56,85 | 55,30 | 55,60 | 00:00:00 | | 2000-09-13 | 55,80 | 60.500 | 56,40 | 55,55 | 55,60 | 00:00:00 | | 2000-09-14 | 54,00 | 76.100 | 56,40 | 53,40 | 56,40 | 00:00:00 | | 2000-09-15 | 52,95 | 64.700 | 54,00 | 52,50 | 54,00 | 00:00:00 | | 2000-09-18 | 53,05 | 66.600 | 54,20 | 52,75 | 53,00 | 00:00:00 | | 2000-09-19 | 54,30 | 60.200 | 54,90 | 52,05 | 52,05 | 00:00:00 | | 2000-09-20 | 54,75 | 63.000 | 56,10 | 54,30 | 54,95 | 00:00:00 | | 2000-09-21 | 53,50 | 74.600 | 55,15 | 52,80 | 54,50 | 00:00:00 | | 2000-09-22 | 56,05 | 112.000 | 56,99 | 53,20 | 53,50 | 00:00:00 | | 2000-09-25 | 57,00 | 82.200 | 57,50 | 54,60 | 56,50 | 00:00:00 | | 2000-09-26 | 57,50 | 102.500 | 58,15 | 57,20 | 57,20 | 00:00:00 | | 2000-09-27 | 58,15 | 71.700 | 59,00 | 57,60 | 57,60 | 00:00:00 | | 2000-09-28 | 58,35 | 76.700 | 58,70 | 57,10 | 58,30 | 00:00:00 | | 2000-09-29 | 58,10 | 55.100 | 59,10 | 58,10 | 58,70 | 00:00:00 | | 2000-10-02 | 57,15 | 47.300 | 59,00 | 56,60 | 59,00 | 00:00:00 | | 2000-10-03 | 57,15 | 0 | 57,15 | 57,15 | 57,15 | 00:00:00 | | 2000-10-04 | 57,60 | 50.000 | 57,70 | 56,20 | 56,65 | 00:00:00 | | 2000-10-05 | 59,00 | 76.700 | 59,30 | 57,00 | 57,00 | 00:00:00 | | 2000-10-06 | 59,90 | 184.600 | 60,40 | 59,00 | 59,30 | 00:00:00 | | 2000-10-09 | 59,40 | 96.900 | 60,00 | 59,00 | 60,00 | 00:00:00 | | 2000-10-10 | 59,40 | 84.900 | 59,70 | 57,50 | 58,50 | 00:00:00 | | 2000-10-11 | 60,00 | 252.700 | 60,80 | 58,25 | 58,25 | 00:00:00 | | 2000-10-12 | 60,00 | 292.300 | 61,80 | 59,80 | 60,20 | 00:00:00 | | 2000-10-13 | 60,30 | 123.800 | 61,41 | 59,00 | 59,00 | 00:00:00 | | 2000-10-16 | 59,80 | 86.200 | 60,20 | 59,30 | 60,10 | 00:00:00 | | 2000-10-17 | 59,65 | 107.700 | 60,30 | 59,45 | 59,50 | 00:00:00 | | 2000-10-18 | 59,00 | 72.400 | 59,70 | 58,40 | 58,50 | 00:00:00 | | 2000-10-19 | 58,25 | 103.900 | 60,20 | 57,20 | 58,30 | 00:00:00 | | 2000-10-20 | 59,30 | 76.300 | 59,75 | 57,60 | 58,20 | 00:00:00 | | 2000-10-23 | 58,50 | 69.300 | 60,20 | 58,30 | 59,70 | 00:00:00 | | 2000-10-24 | 59,15 | 67.300 | 59,70 | 58,70 | 58,70 | 00:00:00 | | 2000-10-25 | 59,70 | 55.400 | 59,80 | 58,60 | 58,70 | 00:00:00 | | 2000-10-26 | 60,10 | 85.900 | 60,50 | 59,00 | 59,00 | 00:00:00 | | 2000-10-27 | 60,60 | 89.700 | 61,10 | 59,70 | 60,00 | 00:00:00 | | 2000-10-30 | 59,85 | 61.400 | 60,80 | 59,60 | 60,20 | 00:00:00 | | 2000-10-31 | 59,85 | 0 | 59,85 | 59,85 | 59,85 | 00:00:00 | | 2000-11-01 | 60,70 | 41.800 | 61,40 | 59,50 | 59,95 | 00:00:00 | | 2000-11-02 | 61,80 | 179.900 | 62,15 | 60,50 | 60,50 | 00:00:00 | | 2000-11-03 | 62,30 | 116.800 | 62,60 | 61,50 | 61,80 | 00:00:00 | | 2000-11-06 | 61,70 | 126.700 | 62,95 | 61,40 | 62,10 | 00:00:00 | | 2000-11-07 | 63,40 | 105.700 | 63,60 | 61,30 | 61,30 | 00:00:00 | | 2000-11-08 | 64,05 | 177.100 | 64,25 | 63,20 | 63,20 | 00:00:00 | | 2000-11-09 | 63,90 | 111.800 | 64,40 | 63,60 | 63,80 | 00:00:00 | | 2000-11-10 | 64,00 | 94.800 | 64,40 | 63,40 | 63,50 | 00:00:00 | | 2000-11-13 | 61,80 | 108.300 | 64,25 | 61,60 | 63,30 | 00:00:00 | | 2000-11-14 | 61,80 | 0 | 61,80 | 61,80 | 61,80 | 00:00:00 | | 2000-11-15 | 60,90 | 54.600 | 62,40 | 60,60 | 62,20 | 00:00:00 | | 2000-11-16 | 60,85 | 53.500 | 61,80 | 60,60 | 61,80 | 00:00:00 | | 2000-11-17 | 61,20 | 52.400 | 61,90 | 60,60 | 60,80 | 00:00:00 | | 2000-11-20 | 61,30 | 59.200 | 62,20 | 61,00 | 61,20 | 00:00:00 | | 2000-11-21 | 63,90 | 87.300 | 63,95 | 61,00 | 61,00 | 00:00:00 | | 2000-11-22 | 63,70 | 87.900 | 64,15 | 62,65 | 63,90 | 00:00:00 | | 2000-11-23 | 64,40 | 200.900 | 64,99 | 63,80 | 63,80 | 00:00:00 | | 2000-11-24 | 64,50 | 92.800 | 64,99 | 63,20 | 64,20 | 00:00:00 | | 2000-11-27 | 63,40 | 78.800 | 64,50 | 63,05 | 64,50 | 00:00:00 | | 2000-11-28 | 64,10 | 79.700 | 64,50 | 63,15 | 63,25 | 00:00:00 | | 2000-11-29 | 65,10 | 254.500 | 65,60 | 63,40 | 63,40 | 00:00:00 | | 2000-11-30 | 65,65 | 166.300 | 66,85 | 64,65 | 65,30 | 00:00:00 | | 2000-12-01 | 66,30 | 119.500 | 66,45 | 64,40 | 65,60 | 00:00:00 | | 2000-12-04 | 65,00 | 83.800 | 66,20 | 64,30 | 66,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
