|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 65,00 | 83.800 | 66,20 | 64,30 | 66,15 | 00:00:00 | | 2000-12-05 | 65,20 | 71.300 | 65,50 | 64,65 | 64,75 | 00:00:00 | | 2000-12-06 | 61,90 | 68.100 | 64,80 | 61,30 | 64,80 | 00:00:00 | | 2000-12-07 | 63,70 | 66.300 | 63,75 | 61,70 | 62,20 | 00:00:00 | | 2000-12-08 | 62,15 | 73.400 | 64,00 | 61,50 | 63,70 | 00:00:00 | | 2000-12-11 | 61,80 | 92.000 | 62,30 | 61,35 | 62,30 | 00:00:00 | | 2000-12-12 | 61,00 | 71.200 | 61,70 | 60,60 | 61,70 | 00:00:00 | | 2000-12-13 | 60,50 | 67.300 | 61,70 | 60,40 | 61,30 | 00:00:00 | | 2000-12-14 | 60,80 | 131.900 | 60,90 | 59,60 | 60,75 | 00:00:00 | | 2000-12-15 | 60,90 | 69.500 | 61,20 | 60,20 | 60,35 | 00:00:00 | | 2000-12-18 | 62,00 | 78.200 | 62,20 | 60,50 | 60,50 | 00:00:00 | | 2000-12-19 | 62,50 | 52.600 | 63,10 | 61,25 | 62,30 | 00:00:00 | | 2000-12-20 | 62,30 | 73.100 | 62,90 | 61,50 | 61,65 | 00:00:00 | | 2000-12-21 | 61,60 | 74.000 | 62,40 | 60,80 | 62,00 | 00:00:00 | | 2000-12-22 | 62,95 | 44.000 | 63,10 | 61,20 | 61,20 | 00:00:00 | | 2000-12-25 | 62,95 | 0 | 62,95 | 62,95 | 62,95 | 00:00:00 | | 2000-12-26 | 62,95 | 0 | 62,95 | 62,95 | 62,95 | 00:00:00 | | 2000-12-27 | 64,30 | 70.500 | 64,40 | 62,90 | 62,90 | 00:00:00 | | 2000-12-28 | 64,10 | 51.600 | 64,90 | 63,45 | 64,20 | 00:00:00 | | 2000-12-29 | 64,80 | 50.300 | 64,90 | 63,40 | 64,50 | 00:00:00 | | 2001-01-01 | 64,80 | 0 | 64,80 | 64,80 | 64,80 | 00:00:00 | | 2001-01-02 | 63,00 | 57.200 | 64,55 | 63,00 | 63,90 | 00:00:00 | | 2001-01-03 | 63,60 | 86.400 | 64,50 | 63,00 | 63,10 | 00:00:00 | | 2001-01-04 | 60,30 | 225.900 | 63,80 | 58,60 | 63,50 | 00:00:00 | | 2001-01-05 | 60,00 | 60.300 | 60,60 | 59,30 | 59,70 | 00:00:00 | | 2001-01-08 | 59,60 | 53.700 | 60,80 | 59,20 | 59,50 | 00:00:00 | | 2001-01-09 | 60,05 | 67.100 | 61,35 | 59,70 | 60,00 | 00:00:00 | | 2001-01-10 | 60,30 | 38.500 | 60,60 | 59,85 | 60,00 | 00:00:00 | | 2001-01-11 | 60,60 | 65.900 | 60,60 | 59,60 | 59,90 | 00:00:00 | | 2001-01-12 | 60,05 | 58.900 | 61,10 | 60,00 | 61,00 | 00:00:00 | | 2001-01-15 | 60,00 | 74.200 | 60,50 | 59,90 | 60,40 | 00:00:00 | | 2001-01-16 | 60,10 | 72.900 | 60,70 | 60,00 | 60,70 | 00:00:00 | | 2001-01-17 | 58,20 | 155.200 | 60,30 | 57,80 | 60,10 | 00:00:00 | | 2001-01-18 | 58,20 | 118.800 | 58,30 | 57,20 | 57,60 | 00:00:00 | | 2001-01-19 | 58,50 | 83.200 | 58,90 | 58,05 | 58,20 | 00:00:00 | | 2001-01-22 | 59,65 | 64.900 | 59,65 | 58,50 | 58,50 | 00:00:00 | | 2001-01-23 | 60,00 | 66.800 | 60,30 | 59,75 | 59,75 | 00:00:00 | | 2001-01-24 | 60,00 | 0 | 60,00 | 60,00 | 60,00 | 00:00:00 | | 2001-01-25 | 60,20 | 66.600 | 60,40 | 59,65 | 60,00 | 00:00:00 | | 2001-01-26 | 60,20 | 0 | 60,20 | 60,20 | 60,20 | 00:00:00 | | 2001-01-29 | 59,45 | 72.600 | 59,99 | 59,20 | 59,70 | 00:00:00 | | 2001-01-30 | 58,80 | 48.400 | 59,55 | 58,60 | 59,55 | 00:00:00 | | 2001-01-31 | 59,30 | 45.600 | 59,45 | 58,80 | 59,25 | 00:00:00 | | 2001-02-01 | 59,15 | 53.300 | 59,60 | 58,50 | 59,30 | 00:00:00 | | 2001-02-02 | 58,40 | 55.100 | 59,00 | 57,70 | 59,00 | 00:00:00 | | 2001-02-05 | 59,25 | 67.900 | 59,30 | 57,80 | 58,20 | 00:00:00 | | 2001-02-06 | 59,10 | 54.600 | 59,75 | 58,60 | 59,25 | 00:00:00 | | 2001-02-07 | 58,80 | 41.000 | 59,30 | 58,00 | 59,15 | 00:00:00 | | 2001-02-08 | 56,40 | 118.800 | 58,20 | 55,40 | 58,20 | 00:00:00 | | 2001-02-09 | 55,70 | 63.000 | 57,30 | 55,55 | 57,30 | 00:00:00 | | 2001-02-12 | 57,00 | 72.800 | 57,15 | 54,80 | 55,50 | 00:00:00 | | 2001-02-13 | 58,20 | 55.700 | 58,45 | 57,30 | 57,40 | 00:00:00 | | 2001-02-14 | 58,55 | 56.900 | 58,70 | 57,80 | 57,80 | 00:00:00 | | 2001-02-15 | 58,30 | 60.000 | 58,55 | 57,80 | 58,50 | 00:00:00 | | 2001-02-16 | 56,75 | 41.900 | 58,50 | 56,60 | 58,20 | 00:00:00 | | 2001-02-19 | 56,30 | 41.300 | 57,00 | 55,90 | 56,80 | 00:00:00 | | 2001-02-20 | 56,10 | 39.200 | 56,80 | 55,80 | 56,20 | 00:00:00 | | 2001-02-21 | 55,60 | 37.800 | 56,60 | 55,10 | 55,50 | 00:00:00 | | 2001-02-22 | 55,60 | 55.100 | 56,20 | 55,20 | 55,20 | 00:00:00 | | 2001-02-23 | 55,61 | 42.000 | 56,00 | 55,30 | 56,00 | 00:00:00 | | 2001-02-26 | 55,45 | 25.900 | 56,00 | 55,20 | 55,50 | 00:00:00 | | 2001-02-27 | 55,60 | 43.800 | 55,80 | 54,80 | 55,80 | 00:00:00 | | 2001-02-28 | 55,50 | 31.000 | 56,25 | 55,50 | 55,80 | 00:00:00 | | 2001-03-01 | 55,65 | 46.700 | 56,30 | 55,45 | 55,70 | 00:00:00 | | 2001-03-02 | 56,30 | 33.900 | 56,30 | 55,40 | 55,80 | 00:00:00 | | 2001-03-05 | 55,70 | 33.500 | 56,60 | 55,50 | 56,00 | 00:00:00 | | 2001-03-06 | 54,90 | 36.100 | 55,90 | 54,35 | 55,90 | 00:00:00 | | 2001-03-07 | 54,95 | 38.600 | 55,40 | 54,60 | 54,90 | 00:00:00 | | 2001-03-08 | 54,10 | 42.800 | 55,10 | 53,55 | 55,00 | 00:00:00 | | 2001-03-09 | 54,00 | 32.000 | 54,30 | 53,75 | 54,30 | 00:00:00 | | 2001-03-12 | 53,30 | 47.100 | 54,00 | 52,85 | 54,00 | 00:00:00 | | 2001-03-13 | 53,60 | 69.900 | 54,20 | 53,00 | 53,00 | 00:00:00 | | 2001-03-14 | 53,60 | 0 | 53,60 | 53,60 | 53,60 | 00:00:00 | | 2001-03-15 | 52,90 | 54.500 | 53,20 | 52,05 | 52,50 | 00:00:00 | | 2001-03-16 | 53,20 | 37.800 | 53,80 | 52,70 | 53,20 | 00:00:00 | | 2001-03-19 | 50,50 | 45.200 | 53,00 | 50,25 | 52,70 | 00:00:00 | | 2001-03-20 | 50,00 | 76.300 | 50,70 | 49,30 | 50,60 | 00:00:00 | | 2001-03-21 | 50,00 | 56.000 | 50,55 | 48,85 | 49,35 | 00:00:00 | | 2001-03-22 | 46,70 | 76.300 | 49,50 | 46,50 | 49,20 | 00:00:00 | | 2001-03-23 | 48,00 | 60.000 | 49,10 | 46,50 | 47,70 | 00:00:00 | | 2001-03-26 | 50,40 | 57.000 | 50,65 | 47,75 | 48,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
