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 2024-05-02
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2013-10-03	13,12	15.000	13,20	13,05	13,07	00:00:00
2013-10-04	13,31	29.200	13,32	13,03	13,03	00:00:00
2013-10-07	13,85	161.400	13,87	13,26	13,26	00:00:00
2013-10-08	13,84	144.900	14,00	13,66	13,81	00:00:00
2013-10-09	14,06	140.600	14,23	13,84	13,84	00:00:00
2013-10-10	14,21	123.800	14,29	13,98	14,10	00:00:00
2013-10-11	13,76	156.700	14,25	13,55	14,25	00:00:00
2013-10-29	13,65	61.500	13,65	13,40	13,49	00:00:00
2013-10-30	13,50	52.500	13,70	13,49	13,61	00:00:00
2013-10-31	13,53	56.900	13,54	13,30	13,50	00:00:00
2013-11-01	13,40	72.000	13,44	13,29	13,38	00:00:00
2013-11-07	13,51	69.600	13,79	13,49	13,67	00:00:00
2013-11-12	13,49	43.900	13,57	13,34	13,53	00:00:00
2013-11-13	13,74	164.500	13,84	13,30	13,41	00:00:00
2013-11-14	13,49	114.000	13,68	13,32	13,68	00:00:00
2013-11-15	13,47	61.800	13,53	13,43	13,50	00:00:00
2013-11-26	14,03	106.900	14,20	14,00	14,00	00:00:00
2013-11-27	14,09	87.600	14,21	14,04	14,05	00:00:00
2013-12-11	13,22	49.500	13,45	13,21	13,40	00:00:00
2013-12-12	13,17	53.200	13,33	13,14	13,22	00:00:00
2013-12-13	13,14	151.200	13,38	13,07	13,30	00:00:00
2013-12-16	13,15	80.900	13,23	13,05	13,07	00:00:00
2013-12-19	13,16	82.100	13,24	13,03	13,16	00:00:00
2013-12-20	13,22	70.600	13,26	13,13	13,15	00:00:00
2013-12-23	13,32	71.700	13,37	13,17	13,27	00:00:00
2013-12-24	13,32	0	13,32	13,32	13,32	00:00:00
2013-12-25	13,32	0	13,32	13,32	13,32	00:00:00
2014-01-02	13,11	80.600	13,51	13,05	13,45	00:00:00
2014-01-03	13,16	93.500	13,21	13,04	13,04	00:00:00
2014-01-16	13,63	137.900	13,85	13,59	13,85	00:00:00
2014-01-17	13,54	85.700	13,76	13,51	13,68	00:00:00
2014-01-20	13,67	92.800	13,70	13,60	13,61	00:00:00
2014-01-23	13,81	81.800	13,97	13,69	13,70	00:00:00
2014-01-24	13,58	114.900	13,98	13,56	13,85	00:00:00
2014-01-27	13,40	105.800	13,66	13,40	13,50	00:00:00
2014-02-04	13,30	60.500	13,43	13,25	13,32	00:00:00
2014-02-05	13,29	39.800	13,30	13,14	13,30	00:00:00
2014-02-06	13,52	53.500	13,52	13,27	13,28	00:00:00
2014-02-07	13,60	37.500	13,62	13,40	13,54	00:00:00
2014-02-10	13,55	64.600	13,65	13,53	13,62	00:00:00
2014-02-12	13,72	48.000	13,80	13,67	13,70	00:00:00
2014-02-13	13,85	70.200	13,85	13,66	13,72	00:00:00
2014-02-14	13,86	73.200	13,90	13,78	13,84	00:00:00
2014-02-17	13,88	50.000	13,95	13,85	13,88	00:00:00
2014-02-20	14,12	77.700	14,16	13,83	13,85	00:00:00
2014-02-21	14,33	106.000	14,39	14,12	14,13	00:00:00
2014-02-27	13,79	97.100	13,86	13,57	13,73	00:00:00
2014-03-03	13,50	145.600	13,75	13,45	13,65	00:00:00
2014-03-06	13,64	68.000	13,84	13,49	13,76	00:00:00
2014-03-07	13,49	125.700	13,64	13,36	13,64	00:00:00
2014-03-10	13,33	74.900	13,49	13,28	13,49	00:00:00
2014-03-13	13,40	70.500	13,89	13,38	13,73	00:00:00
2014-03-14	13,42	106.200	13,52	13,23	13,35	00:00:00
2014-03-18	13,72	40.800	13,80	13,46	13,57	00:00:00
2014-03-19	13,64	33.400	13,72	13,60	13,71	00:00:00
2014-03-20	13,69	47.600	13,72	13,50	13,56	00:00:00
2014-03-24	13,73	55.600	13,93	13,73	13,77	00:00:00
2014-03-31	14,15	52.200	14,27	14,13	14,26	00:00:00
2014-04-01	14,25	60.600	14,31	14,17	14,17	00:00:00
2014-04-02	14,20	60.300	14,35	14,20	14,35	00:00:00
2014-04-07	13,95	65.600	14,19	13,92	14,11	00:00:00
2014-04-08	13,94	50.900	14,05	13,85	13,95	00:00:00
2014-04-11	13,68	55.400	13,87	13,60	13,75	00:00:00
2014-04-15	13,51	32.300	13,72	13,48	13,72	00:00:00
2014-04-16	13,62	30.800	13,67	13,52	13,61	00:00:00
2014-04-17	13,75	49.000	13,75	13,53	13,63	00:00:00
2014-04-18	13,75	0	13,75	13,75	13,75	00:00:00
2014-04-24	13,75	53.700	13,94	13,60	13,94	00:00:00
2014-04-25	13,64	40.900	13,72	13,57	13,69	00:00:00
2014-04-28	13,69	65.900	13,75	13,57	13,64	00:00:00
2014-04-29	13,90	64.700	13,96	13,76	13,79	00:00:00
2014-04-30	13,73	55.500	13,94	13,73	13,91	00:00:00
2014-05-01	13,73	0	13,73	13,73	13,73	00:00:00
2014-05-02	13,15	124.300	13,35	13,07	13,20	00:00:00
2014-05-05	13,07	50.500	13,16	12,95	13,11	00:00:00
2014-05-12	13,53	53.500	13,59	13,44	13,50	00:00:00
2014-05-19	13,34	32.600	13,41	12,98	13,09	00:00:00
2014-05-20	13,30	82.000	13,41	13,30	13,37	00:00:00
2014-05-21	13,76	183.000	13,87	13,35	13,35	00:00:00
2014-05-22	13,81	97.700	13,94	13,76	13,84	00:00:00
2014-05-23	13,97	146.000	14,10	13,77	13,84	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 > >>