|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-03 | 18,75 | 13.600 | 18,76 | 18,55 | 18,62 | 00:00:00 | | 2012-10-04 | 18,57 | 33.900 | 18,80 | 18,50 | 18,80 | 00:00:00 | | 2012-10-05 | 18,52 | 23.500 | 18,60 | 18,29 | 18,60 | 00:00:00 | | 2012-10-08 | 18,37 | 27.400 | 18,55 | 18,30 | 18,48 | 00:00:00 | | 2012-10-09 | 18,08 | 60.000 | 18,45 | 18,05 | 18,45 | 00:00:00 | | 2012-10-10 | 18,03 | 39.000 | 18,14 | 17,94 | 18,07 | 00:00:00 | | 2012-10-11 | 18,21 | 46.200 | 18,30 | 17,99 | 18,00 | 00:00:00 | | 2012-10-12 | 18,17 | 13.300 | 18,30 | 18,13 | 18,20 | 00:00:00 | | 2012-10-15 | 18,29 | 32.300 | 18,34 | 18,15 | 18,22 | 00:00:00 | | 2012-10-16 | 18,48 | 35.700 | 18,50 | 18,18 | 18,39 | 00:00:00 | | 2012-10-17 | 18,55 | 25.500 | 18,58 | 18,47 | 18,53 | 00:00:00 | | 2012-10-18 | 18,56 | 46.200 | 18,62 | 18,42 | 18,59 | 00:00:00 | | 2012-10-19 | 18,42 | 28.100 | 18,54 | 18,40 | 18,53 | 00:00:00 | | 2012-10-22 | 18,26 | 32.600 | 18,48 | 18,21 | 18,48 | 00:00:00 | | 2012-10-23 | 18,08 | 26.700 | 18,31 | 17,99 | 18,31 | 00:00:00 | | 2012-10-25 | 17,58 | 79.300 | 17,77 | 17,50 | 17,75 | 00:00:00 | | 2012-10-26 | 17,66 | 33.700 | 17,66 | 17,33 | 17,45 | 00:00:00 | | 2012-10-29 | 17,60 | 27.900 | 17,68 | 17,46 | 17,68 | 00:00:00 | | 2012-10-30 | 17,54 | 33.200 | 17,68 | 17,44 | 17,66 | 00:00:00 | | 2012-10-31 | 17,56 | 35.900 | 17,70 | 17,55 | 17,55 | 00:00:00 | | 2012-11-01 | 17,61 | 32.300 | 17,66 | 17,44 | 17,56 | 00:00:00 | | 2012-11-02 | 17,51 | 28.900 | 17,74 | 17,44 | 17,62 | 00:00:00 | | 2012-11-05 | 17,37 | 74.200 | 17,60 | 17,35 | 17,53 | 00:00:00 | | 2012-11-06 | 17,33 | 76.200 | 17,43 | 17,17 | 17,40 | 00:00:00 | | 2012-11-07 | 16,96 | 87.900 | 17,38 | 16,79 | 17,37 | 00:00:00 | | 2012-11-08 | 16,70 | 57.100 | 16,96 | 16,65 | 16,85 | 00:00:00 | | 2012-11-09 | 16,51 | 142.200 | 16,72 | 16,17 | 16,70 | 00:00:00 | | 2012-11-12 | 16,36 | 99.700 | 16,74 | 16,30 | 16,58 | 00:00:00 | | 2012-11-13 | 14,76 | 1.127.500 | 16,16 | 14,29 | 16,16 | 00:00:00 | | 2012-11-14 | 14,18 | 607.900 | 14,77 | 14,11 | 14,73 | 00:00:00 | | 2012-11-15 | 14,07 | 321.800 | 14,30 | 13,97 | 14,16 | 00:00:00 | | 2012-11-16 | 13,99 | 313.000 | 14,13 | 13,81 | 14,09 | 00:00:00 | | 2012-11-19 | 14,18 | 201.200 | 14,20 | 13,98 | 14,03 | 00:00:00 | | 2012-11-20 | 14,04 | 148.200 | 14,17 | 13,89 | 14,15 | 00:00:00 | | 2012-11-21 | 14,04 | 81.800 | 14,11 | 13,95 | 14,04 | 00:00:00 | | 2012-11-22 | 13,98 | 167.500 | 14,12 | 13,89 | 14,10 | 00:00:00 | | 2012-11-23 | 13,94 | 251.600 | 14,00 | 13,62 | 13,98 | 00:00:00 | | 2012-11-26 | 13,92 | 133.500 | 14,05 | 13,82 | 13,99 | 00:00:00 | | 2012-11-27 | 13,82 | 112.200 | 14,00 | 13,74 | 13,93 | 00:00:00 | | 2012-11-28 | 13,83 | 134.600 | 13,90 | 13,63 | 13,77 | 00:00:00 | | 2012-11-29 | 14,03 | 203.700 | 14,04 | 13,84 | 13,94 | 00:00:00 | | 2012-11-30 | 13,92 | 132.200 | 14,09 | 13,77 | 14,05 | 00:00:00 | | 2012-12-03 | 13,82 | 150.200 | 13,98 | 13,70 | 13,98 | 00:00:00 | | 2012-12-04 | 13,90 | 127.700 | 13,91 | 13,73 | 13,82 | 00:00:00 | | 2012-12-05 | 14,19 | 107.500 | 14,19 | 13,90 | 13,98 | 00:00:00 | | 2012-12-06 | 14,02 | 135.700 | 14,20 | 13,79 | 14,20 | 00:00:00 | | 2012-12-07 | 13,90 | 92.800 | 14,05 | 13,79 | 14,04 | 00:00:00 | | 2012-12-10 | 13,87 | 104.800 | 14,00 | 13,68 | 13,98 | 00:00:00 | | 2012-12-11 | 14,24 | 169.900 | 14,24 | 13,79 | 13,88 | 00:00:00 | | 2012-12-12 | 14,25 | 196.200 | 14,31 | 14,10 | 14,19 | 00:00:00 | | 2012-12-13 | 14,14 | 90.600 | 14,23 | 14,08 | 14,23 | 00:00:00 | | 2012-12-14 | 14,13 | 59.300 | 14,23 | 14,07 | 14,18 | 00:00:00 | | 2012-12-17 | 14,20 | 70.900 | 14,22 | 14,10 | 14,15 | 00:00:00 | | 2012-12-18 | 14,33 | 89.700 | 14,33 | 14,16 | 14,24 | 00:00:00 | | 2012-12-19 | 14,30 | 101.000 | 14,36 | 14,21 | 14,33 | 00:00:00 | | 2012-12-20 | 14,35 | 86.800 | 14,37 | 14,18 | 14,26 | 00:00:00 | | 2012-12-21 | 14,06 | 144.500 | 14,31 | 14,00 | 14,25 | 00:00:00 | | 2012-12-24 | 14,06 | 0 | 14,06 | 14,06 | 14,06 | 00:00:00 | | 2012-12-25 | 14,06 | 0 | 14,06 | 14,06 | 14,06 | 00:00:00 | | 2012-12-26 | 14,06 | 0 | 14,06 | 14,06 | 14,06 | 00:00:00 | | 2012-12-27 | 14,18 | 133.300 | 14,20 | 14,02 | 14,02 | 00:00:00 | | 2012-12-28 | 14,09 | 119.500 | 14,22 | 13,98 | 14,20 | 00:00:00 | | 2012-12-31 | 14,09 | 0 | 14,09 | 14,09 | 14,09 | 00:00:00 | | 2013-01-01 | 14,09 | 0 | 14,09 | 14,09 | 14,09 | 00:00:00 | | 2013-01-02 | 14,37 | 199.300 | 14,44 | 14,21 | 14,29 | 00:00:00 | | 2013-01-03 | 14,47 | 148.200 | 14,49 | 14,35 | 14,39 | 00:00:00 | | 2013-01-04 | 14,57 | 174.200 | 14,60 | 14,35 | 14,40 | 00:00:00 | | 2013-01-07 | 14,24 | 326.000 | 14,65 | 14,20 | 14,62 | 00:00:00 | | 2013-01-08 | 14,23 | 146.600 | 14,27 | 14,14 | 14,20 | 00:00:00 | | 2013-01-09 | 14,42 | 132.700 | 14,46 | 14,22 | 14,25 | 00:00:00 | | 2013-01-10 | 14,35 | 127.800 | 14,51 | 14,29 | 14,49 | 00:00:00 | | 2013-01-11 | 14,25 | 120.900 | 14,42 | 14,16 | 14,42 | 00:00:00 | | 2013-01-14 | 14,23 | 135.600 | 14,36 | 14,14 | 14,34 | 00:00:00 | | 2013-01-15 | 14,04 | 182.800 | 14,24 | 13,93 | 14,24 | 00:00:00 | | 2013-01-16 | 13,86 | 161.700 | 14,00 | 13,77 | 14,00 | 00:00:00 | | 2013-01-17 | 13,98 | 135.700 | 14,00 | 13,73 | 13,87 | 00:00:00 | | 2013-01-18 | 13,90 | 77.100 | 14,01 | 13,85 | 14,00 | 00:00:00 | | 2013-01-21 | 14,09 | 74.700 | 14,10 | 13,89 | 13,92 | 00:00:00 | | 2013-01-22 | 13,79 | 164.000 | 14,05 | 13,75 | 14,00 | 00:00:00 | | 2013-01-23 | 13,50 | 340.800 | 13,80 | 13,46 | 13,80 | 00:00:00 | | 2013-02-05 | 12,77 | 158.400 | 12,85 | 12,67 | 12,78 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
