Bolsa ES - Histórico de Cotizaciones de E.ON N [EOAN.F]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-06-12	14,63	34.900	14,82	14,43	14,43	00:00:00
2012-06-13	14,91	33.200	15,03	14,69	14,69	00:00:00
2012-06-14	15,00	35.200	15,08	14,84	14,98	00:00:00
2012-06-15	15,19	56.400	15,41	15,03	15,10	00:00:00
2012-06-18	15,24	47.800	15,56	15,18	15,56	00:00:00
2012-06-19	15,43	27.800	15,50	15,05	15,31	00:00:00
2012-06-20	15,82	51.100	15,90	15,51	15,52	00:00:00
2012-06-21	15,73	35.500	15,95	15,66	15,76	00:00:00
2012-06-22	15,90	47.500	16,01	15,56	15,69	00:00:00
2012-06-25	15,42	44.600	15,88	15,29	15,72	00:00:00
2012-06-26	16,00	25.000	16,00	15,54	15,58	00:00:00
2012-06-27	16,55	58.700	16,56	16,01	16,06	00:00:00
2012-06-28	16,58	80.000	16,63	16,20	16,63	00:00:00
2012-06-29	16,93	79.300	16,98	16,64	16,83	00:00:00
2012-07-02	17,21	68.000	17,27	16,84	16,84	00:00:00
2012-07-03	17,16	107.100	17,84	16,98	17,26	00:00:00
2012-07-04	16,92	57.000	16,97	16,60	16,70	00:00:00
2012-07-05	16,85	46.600	17,24	16,69	16,88	00:00:00
2012-07-06	16,82	26.300	17,17	16,81	16,83	00:00:00
2012-07-09	16,96	30.700	17,04	16,81	16,97	00:00:00
2012-07-10	17,10	38.800	17,25	16,80	16,88	00:00:00
2012-07-11	17,50	58.800	17,60	17,12	17,12	00:00:00
2012-07-12	17,32	35.900	17,32	17,10	17,32	00:00:00
2012-07-13	17,63	44.300	17,65	17,12	17,24	00:00:00
2012-07-16	17,71	48.900	17,80	17,50	17,57	00:00:00
2012-07-17	17,86	66.000	17,93	17,67	17,80	00:00:00
2012-07-18	17,85	40.900	17,97	17,60	17,83	00:00:00
2012-07-19	17,67	41.600	17,98	17,63	17,97	00:00:00
2012-07-20	17,10	82.400	17,67	16,99	17,61	00:00:00
2012-07-23	16,59	95.700	16,89	16,45	16,82	00:00:00
2012-07-24	16,12	41.600	16,58	16,10	16,52	00:00:00
2012-07-25	16,39	32.100	16,48	16,15	16,20	00:00:00
2012-07-26	16,99	44.000	17,09	16,09	16,29	00:00:00
2012-07-27	17,45	77.400	17,45	16,69	17,09	00:00:00
2012-07-30	17,42	43.800	17,49	17,40	17,49	00:00:00
2012-07-31	17,29	46.300	17,55	17,25	17,50	00:00:00
2012-08-01	17,29	23.500	17,46	17,23	17,41	00:00:00
2012-08-02	16,86	82.100	17,60	16,80	17,29	00:00:00
2012-08-03	17,56	79.900	17,61	16,83	16,86	00:00:00
2012-08-06	17,48	101.800	17,69	17,38	17,45	00:00:00
2012-08-07	18,00	149.600	18,12	17,47	17,50	00:00:00
2012-08-08	17,94	97.600	18,02	17,75	17,95	00:00:00
2012-08-09	17,85	56.800	18,05	17,59	18,00	00:00:00
2012-08-10	17,80	38.600	17,86	17,60	17,72	00:00:00
2012-08-14	17,84	82.600	17,90	17,43	17,89	00:00:00
2012-08-15	18,06	69.800	18,10	17,79	17,81	00:00:00
2012-08-16	18,23	80.500	18,33	17,90	18,10	00:00:00
2012-08-17	18,24	88.000	18,35	18,14	18,30	00:00:00
2012-08-20	18,18	70.100	18,40	18,00	18,25	00:00:00
2012-08-21	18,14	35.600	18,34	18,10	18,11	00:00:00
2012-08-22	18,15	34.700	18,21	18,03	18,21	00:00:00
2012-08-23	17,86	48.900	18,30	17,72	18,26	00:00:00
2012-08-24	18,03	38.700	18,08	17,83	17,85	00:00:00
2012-08-27	18,19	46.400	18,27	17,88	18,04	00:00:00
2012-08-28	18,17	31.800	18,25	18,09	18,09	00:00:00
2012-08-29	18,19	24.900	18,26	18,02	18,18	00:00:00
2012-08-30	18,04	24.600	18,26	17,95	17,99	00:00:00
2012-08-31	18,22	36.800	18,32	18,02	18,02	00:00:00
2012-09-03	18,50	58.700	18,55	18,20	18,25	00:00:00
2012-09-04	18,31	48.400	18,62	18,31	18,44	00:00:00
2012-09-05	18,42	46.800	18,51	18,18	18,41	00:00:00
2012-09-06	18,77	106.600	18,85	18,45	18,50	00:00:00
2012-09-07	19,04	74.700	19,15	18,75	18,75	00:00:00
2012-09-10	19,06	52.400	19,13	18,90	18,97	00:00:00
2012-09-11	19,33	74.100	19,42	18,94	19,02	00:00:00
2012-09-12	19,50	128.500	19,65	19,35	19,36	00:00:00
2012-09-13	19,64	98.500	19,70	19,40	19,62	00:00:00
2012-09-14	19,36	108.100	19,80	19,25	19,65	00:00:00
2012-09-17	19,17	87.200	19,37	19,14	19,30	00:00:00
2012-09-18	19,08	67.500	19,20	18,94	19,15	00:00:00
2012-09-19	19,16	40.200	19,23	18,99	19,15	00:00:00
2012-09-20	19,08	47.100	19,13	18,83	19,11	00:00:00
2012-09-21	19,13	63.600	19,22	18,98	19,12	00:00:00
2012-09-24	19,00	63.300	19,06	18,90	18,99	00:00:00
2012-09-25	19,06	42.600	19,16	18,97	19,04	00:00:00
2012-09-26	18,85	67.400	19,02	18,76	19,00	00:00:00
2012-09-27	18,86	44.000	18,93	18,70	18,85	00:00:00
2012-09-28	18,54	46.500	18,94	18,43	18,90	00:00:00
2012-10-01	18,46	30.800	18,58	18,39	18,45	00:00:00
2012-10-02	18,67	68.100	18,82	18,36	18,49	00:00:00
2012-10-03	18,75	13.600	18,76	18,55	18,62	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 > >>