|
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 | 2013-02-05 | 12,77 | 158.400 | 12,85 | 12,67 | 12,78 | 00:00:00 | 2013-02-18 | 13,29 | 141.700 | 13,32 | 12,85 | 13,08 | 00:00:00 | 2013-02-19 | 13,19 | 95.900 | 13,44 | 12,97 | 13,33 | 00:00:00 | 2013-02-20 | 12,89 | 178.100 | 13,23 | 12,83 | 13,22 | 00:00:00 | 2013-02-21 | 12,63 | 236.300 | 12,85 | 12,56 | 12,85 | 00:00:00 | 2013-02-22 | 12,85 | 128.200 | 12,90 | 12,60 | 12,68 | 00:00:00 | 2013-03-12 | 13,06 | 112.400 | 13,18 | 12,99 | 13,18 | 00:00:00 | 2013-03-13 | 13,01 | 183.600 | 13,20 | 12,96 | 13,14 | 00:00:00 | 2013-03-18 | 12,97 | 104.700 | 13,00 | 12,87 | 12,97 | 00:00:00 | 2013-03-19 | 12,96 | 48.800 | 13,05 | 12,88 | 12,95 | 00:00:00 | 2013-03-20 | 13,18 | 90.900 | 13,22 | 12,93 | 12,98 | 00:00:00 | 2013-03-21 | 13,66 | 219.700 | 13,84 | 13,17 | 13,18 | 00:00:00 | 2013-03-22 | 13,89 | 223.700 | 13,99 | 13,66 | 13,69 | 00:00:00 | 2013-04-01 | 13,71 | 0 | 13,71 | 13,71 | 13,71 | 00:00:00 | 2013-04-02 | 14,05 | 233.900 | 14,18 | 13,66 | 13,77 | 00:00:00 | 2013-04-03 | 13,88 | 120.700 | 14,08 | 13,86 | 14,08 | 00:00:00 | 2013-04-04 | 14,09 | 242.900 | 14,24 | 13,91 | 13,91 | 00:00:00 | 2013-04-11 | 14,68 | 162.200 | 14,74 | 14,36 | 14,66 | 00:00:00 | 2013-04-12 | 14,50 | 113.000 | 14,74 | 14,45 | 14,69 | 00:00:00 | 2013-04-15 | 14,46 | 150.500 | 14,91 | 14,38 | 14,61 | 00:00:00 | 2013-04-16 | 13,87 | 322.700 | 14,58 | 13,66 | 14,47 | 00:00:00 | 2013-04-17 | 13,44 | 259.400 | 13,98 | 13,38 | 13,86 | 00:00:00 | 2013-04-18 | 13,27 | 176.800 | 13,46 | 13,12 | 13,45 | 00:00:00 | 2013-04-19 | 13,16 | 162.700 | 13,35 | 12,98 | 13,26 | 00:00:00 | 2013-04-22 | 13,28 | 210.800 | 13,34 | 13,18 | 13,30 | 00:00:00 | 2013-04-23 | 13,44 | 151.700 | 13,48 | 13,06 | 13,29 | 00:00:00 | 2013-04-24 | 13,77 | 121.900 | 13,79 | 13,40 | 13,47 | 00:00:00 | 2013-04-29 | 13,81 | 232.400 | 13,84 | 13,60 | 13,81 | 00:00:00 | 2013-04-30 | 13,85 | 178.200 | 13,87 | 13,75 | 13,82 | 00:00:00 | 2013-05-01 | 13,85 | 0 | 13,85 | 13,85 | 13,85 | 00:00:00 | 2013-05-02 | 13,80 | 339.500 | 13,87 | 13,69 | 13,81 | 00:00:00 | 2013-05-03 | 14,14 | 358.400 | 14,22 | 13,80 | 13,80 | 00:00:00 | 2013-05-06 | 13,15 | 531.300 | 13,25 | 12,96 | 13,05 | 00:00:00 | 2013-05-10 | 13,18 | 111.500 | 13,24 | 13,08 | 13,13 | 00:00:00 | 2013-05-21 | 13,22 | 99.200 | 13,25 | 12,93 | 12,95 | 00:00:00 | 2013-05-22 | 13,29 | 111.800 | 13,40 | 13,20 | 13,27 | 00:00:00 | 2013-05-23 | 13,24 | 114.000 | 13,27 | 13,05 | 13,15 | 00:00:00 | 2013-05-24 | 13,20 | 83.900 | 13,32 | 13,07 | 13,23 | 00:00:00 | 2013-05-27 | 13,19 | 70.000 | 13,26 | 13,15 | 13,15 | 00:00:00 | 2013-06-11 | 12,78 | 51.400 | 12,85 | 12,71 | 12,83 | 00:00:00 | 2013-06-12 | 12,91 | 59.000 | 13,03 | 12,75 | 12,75 | 00:00:00 | 2013-06-17 | 13,19 | 65.300 | 13,26 | 13,08 | 13,08 | 00:00:00 | 2013-06-18 | 13,17 | 41.000 | 13,26 | 13,10 | 13,18 | 00:00:00 | 2013-06-19 | 13,09 | 47.600 | 13,25 | 13,02 | 13,25 | 00:00:00 | 2013-06-20 | 12,68 | 142.500 | 13,00 | 12,57 | 13,00 | 00:00:00 | 2013-06-21 | 12,48 | 147.200 | 12,85 | 12,43 | 12,71 | 00:00:00 | 2013-06-24 | 12,22 | 194.400 | 12,49 | 12,08 | 12,45 | 00:00:00 | 2013-06-25 | 12,09 | 141.100 | 12,30 | 11,98 | 12,16 | 00:00:00 | 2013-06-26 | 12,39 | 74.600 | 12,39 | 12,02 | 12,10 | 00:00:00 | 2013-07-01 | 12,46 | 44.600 | 12,71 | 12,39 | 12,65 | 00:00:00 | 2013-07-09 | 12,24 | 60.700 | 12,25 | 12,12 | 12,13 | 00:00:00 | 2013-07-10 | 12,06 | 44.400 | 12,25 | 11,89 | 12,25 | 00:00:00 | 2013-07-11 | 12,25 | 67.600 | 12,25 | 12,15 | 12,20 | 00:00:00 | 2013-07-12 | 12,19 | 29.300 | 12,33 | 12,12 | 12,25 | 00:00:00 | 2013-07-16 | 12,16 | 31.900 | 12,28 | 12,11 | 12,28 | 00:00:00 | 2013-07-17 | 12,18 | 70.500 | 12,21 | 12,01 | 12,18 | 00:00:00 | 2013-07-18 | 12,27 | 35.000 | 12,32 | 12,14 | 12,19 | 00:00:00 | 2013-07-19 | 12,39 | 47.300 | 12,44 | 12,21 | 12,21 | 00:00:00 | 2013-07-23 | 12,60 | 53.400 | 12,65 | 12,53 | 12,53 | 00:00:00 | 2013-07-24 | 12,76 | 152.000 | 12,84 | 12,59 | 12,61 | 00:00:00 | 2013-08-05 | 12,60 | 62.100 | 12,76 | 12,48 | 12,70 | 00:00:00 | 2013-08-12 | 12,21 | 56.300 | 12,33 | 12,03 | 12,33 | 00:00:00 | 2013-08-13 | 12,52 | 96.200 | 12,81 | 12,43 | 12,63 | 00:00:00 | 2013-08-14 | 12,33 | 38.800 | 12,57 | 12,19 | 12,57 | 00:00:00 | 2013-08-19 | 12,20 | 46.300 | 12,33 | 12,14 | 12,30 | 00:00:00 | 2013-08-26 | 12,14 | 40.000 | 12,19 | 12,06 | 12,15 | 00:00:00 | 2013-08-27 | 11,98 | 164.700 | 12,16 | 11,95 | 12,07 | 00:00:00 | 2013-08-28 | 12,24 | 65.900 | 12,24 | 11,95 | 11,95 | 00:00:00 | 2013-09-03 | 12,04 | 90.000 | 12,14 | 11,87 | 12,13 | 00:00:00 | 2013-09-04 | 12,08 | 31.800 | 12,14 | 12,00 | 12,06 | 00:00:00 | 2013-09-09 | 12,46 | 95.900 | 12,67 | 12,40 | 12,61 | 00:00:00 | 2013-09-10 | 12,83 | 96.500 | 12,88 | 12,52 | 12,52 | 00:00:00 | 2013-09-11 | 13,51 | 254.700 | 13,51 | 12,80 | 12,86 | 00:00:00 | 2013-09-16 | 13,62 | 125.200 | 13,90 | 13,59 | 13,80 | 00:00:00 | 2013-09-19 | 13,52 | 158.400 | 13,84 | 13,43 | 13,80 | 00:00:00 | 2013-09-20 | 13,41 | 169.500 | 13,54 | 13,20 | 13,40 | 00:00:00 | 2013-09-26 | 13,46 | 33.700 | 13,54 | 13,39 | 13,47 | 00:00:00 | 2013-09-27 | 13,37 | 59.800 | 13,56 | 13,35 | 13,43 | 00:00:00 | 2013-10-01 | 13,21 | 57.100 | 13,22 | 12,97 | 13,16 | 00:00:00 | 2013-10-02 | 13,16 | 34.200 | 13,21 | 12,96 | 13,17 | 00:00:00 | 2013-10-03 | 13,12 | 15.000 | 13,20 | 13,05 | 13,07 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 > >> |
|