|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-05-23 | 13,97 | 146.000 | 14,10 | 13,77 | 13,84 | 00:00:00 | | 2014-05-26 | 14,11 | 118.300 | 14,19 | 14,05 | 14,07 | 00:00:00 | | 2014-05-27 | 14,05 | 92.700 | 14,18 | 14,03 | 14,10 | 00:00:00 | | 2014-05-28 | 14,10 | 162.500 | 14,16 | 14,04 | 14,12 | 00:00:00 | | 2014-05-29 | 14,16 | 18.800 | 14,18 | 14,09 | 14,09 | 00:00:00 | | 2014-05-30 | 14,22 | 103.400 | 14,26 | 14,15 | 14,15 | 00:00:00 | | 2014-06-05 | 14,31 | 49.800 | 14,43 | 14,24 | 14,26 | 00:00:00 | | 2014-06-06 | 14,38 | 47.100 | 14,43 | 14,28 | 14,34 | 00:00:00 | | 2014-06-09 | 14,41 | 14.600 | 14,46 | 14,35 | 14,35 | 00:00:00 | | 2014-06-10 | 14,44 | 73.000 | 14,49 | 14,36 | 14,38 | 00:00:00 | | 2014-06-11 | 14,18 | 85.000 | 14,53 | 14,13 | 14,41 | 00:00:00 | | 2014-06-17 | 14,41 | 34.500 | 14,55 | 14,39 | 14,49 | 00:00:00 | | 2014-06-18 | 14,64 | 62.600 | 14,65 | 14,39 | 14,39 | 00:00:00 | | 2014-06-19 | 14,93 | 80.600 | 14,97 | 14,67 | 14,68 | 00:00:00 | | 2014-06-20 | 14,89 | 115.400 | 15,03 | 14,87 | 14,91 | 00:00:00 | | 2014-07-03 | 15,31 | 50.600 | 15,31 | 15,14 | 15,19 | 00:00:00 | | 2014-07-04 | 15,14 | 56.500 | 15,36 | 15,14 | 15,25 | 00:00:00 | | 2014-07-07 | 14,89 | 62.000 | 15,21 | 14,80 | 15,11 | 00:00:00 | | 2014-07-08 | 14,79 | 44.800 | 15,00 | 14,77 | 14,92 | 00:00:00 | | 2014-07-09 | 14,75 | 47.200 | 14,86 | 14,58 | 14,79 | 00:00:00 | | 2014-07-10 | 14,47 | 54.700 | 14,76 | 14,41 | 14,76 | 00:00:00 | | 2014-07-11 | 14,47 | 27.000 | 14,53 | 14,38 | 14,46 | 00:00:00 | | 2014-07-24 | 14,85 | 41.200 | 14,90 | 14,68 | 14,71 | 00:00:00 | | 2014-07-25 | 14,60 | 33.800 | 14,87 | 14,59 | 14,87 | 00:00:00 | | 2014-07-28 | 14,59 | 26.900 | 14,69 | 14,48 | 14,58 | 00:00:00 | | 2014-07-31 | 14,13 | 100.200 | 14,44 | 14,10 | 14,39 | 00:00:00 | | 2014-08-01 | 13,44 | 126.700 | 14,11 | 13,30 | 14,11 | 00:00:00 | | 2014-08-07 | 13,09 | 47.600 | 13,44 | 13,01 | 13,44 | 00:00:00 | | 2014-08-08 | 13,21 | 63.000 | 13,21 | 12,93 | 12,98 | 00:00:00 | | 2014-08-12 | 13,19 | 19.600 | 13,39 | 13,17 | 13,39 | 00:00:00 | | 2014-08-13 | 13,80 | 55.000 | 13,86 | 13,31 | 13,31 | 00:00:00 | | 2014-08-18 | 13,80 | 22.300 | 13,87 | 13,69 | 13,84 | 00:00:00 | | 2014-08-25 | 13,86 | 18.500 | 13,87 | 13,77 | 13,79 | 00:00:00 | | 2014-09-03 | 14,15 | 40.700 | 14,25 | 13,98 | 13,98 | 00:00:00 | | 2014-09-08 | 14,28 | 44.700 | 14,40 | 14,27 | 14,39 | 00:00:00 | | 2014-09-11 | 14,53 | 159.300 | 14,59 | 14,30 | 14,34 | 00:00:00 | | 2014-09-12 | 14,37 | 58.000 | 14,63 | 14,37 | 14,59 | 00:00:00 | | 2014-09-15 | 14,42 | 19.500 | 14,49 | 14,28 | 14,28 | 00:00:00 | | 2014-09-22 | 14,64 | 24.300 | 14,70 | 14,45 | 14,45 | 00:00:00 | | 2014-09-30 | 14,44 | 13.100 | 14,50 | 14,21 | 14,21 | 00:00:00 | | 2014-10-01 | 14,32 | 11.600 | 14,54 | 14,32 | 14,40 | 00:00:00 | | 2014-10-07 | 13,78 | 48.200 | 14,02 | 13,75 | 14,02 | 00:00:00 | | 2014-10-14 | 13,20 | 25.200 | 13,31 | 13,10 | 13,31 | 00:00:00 | | 2014-10-17 | 12,98 | 50.800 | 13,02 | 12,54 | 12,54 | 00:00:00 | | 2014-10-20 | 12,79 | 33.200 | 13,05 | 12,69 | 13,05 | 00:00:00 | | 2014-10-23 | 13,25 | 30.600 | 13,28 | 12,95 | 13,07 | 00:00:00 | | 2014-10-24 | 13,16 | 5.300 | 13,21 | 13,15 | 13,21 | 00:00:00 | | 2014-10-27 | 13,05 | 41.200 | 13,30 | 12,97 | 13,15 | 00:00:00 | | 2014-10-28 | 13,30 | 13.600 | 13,31 | 13,05 | 13,05 | 00:00:00 | | 2014-10-29 | 13,23 | 11.400 | 13,42 | 13,23 | 13,31 | 00:00:00 | | 2014-11-03 | 13,55 | 27.500 | 13,70 | 13,52 | 13,63 | 00:00:00 | | 2014-11-04 | 13,40 | 12.200 | 13,69 | 13,38 | 13,52 | 00:00:00 | | 2014-11-05 | 13,59 | 7.500 | 13,65 | 13,48 | 13,48 | 00:00:00 | | 2014-11-10 | 13,49 | 17.400 | 13,53 | 13,38 | 13,44 | 00:00:00 | | 2014-11-17 | 12,95 | 31.700 | 12,95 | 12,60 | 12,84 | 00:00:00 | | 2014-11-25 | 13,91 | 89.300 | 14,05 | 13,55 | 13,55 | 00:00:00 | | 2014-11-26 | 14,17 | 59.900 | 14,28 | 13,93 | 13,97 | 00:00:00 | | 2014-12-02 | 14,66 | 203.700 | 14,99 | 14,57 | 14,80 | 00:00:00 | | 2014-12-11 | 14,59 | 39.900 | 14,86 | 14,56 | 14,72 | 00:00:00 | | 2014-12-12 | 14,13 | 60.100 | 14,48 | 14,08 | 14,34 | 00:00:00 | | 2014-12-18 | 14,42 | 64.400 | 14,43 | 14,07 | 14,07 | 00:00:00 | | 2014-12-19 | 14,29 | 36.200 | 14,57 | 14,29 | 14,53 | 00:00:00 | | 2014-12-23 | 14,41 | 25.500 | 14,44 | 14,20 | 14,34 | 00:00:00 | | 2014-12-24 | 14,41 | 0 | 14,41 | 14,41 | 14,41 | 00:00:00 | | 2015-01-01 | 14,28 | 0 | 14,28 | 14,28 | 14,28 | 00:00:00 | | 2015-01-02 | 13,95 | 30.500 | 14,22 | 13,94 | 14,06 | 00:00:00 | | 2015-01-09 | 13,14 | 91.700 | 13,53 | 12,97 | 13,53 | 00:00:00 | | 2015-01-12 | 13,02 | 71.000 | 13,15 | 12,84 | 13,12 | 00:00:00 | | 2015-01-13 | 12,78 | 105.100 | 13,04 | 12,72 | 13,03 | 00:00:00 | | 2015-01-14 | 12,65 | 132.900 | 12,79 | 12,51 | 12,74 | 00:00:00 | | 2015-01-15 | 12,86 | 71.700 | 12,90 | 12,38 | 12,82 | 00:00:00 | | 2015-01-16 | 13,12 | 50.500 | 13,16 | 12,82 | 12,82 | 00:00:00 | | 2015-01-19 | 13,19 | 50.700 | 13,23 | 13,06 | 13,16 | 00:00:00 | | 2015-02-03 | 13,39 | 162.000 | 14,10 | 13,20 | 13,98 | 00:00:00 | | 2015-02-04 | 13,24 | 105.700 | 13,46 | 13,18 | 13,45 | 00:00:00 | | 2015-02-10 | 13,00 | 55.900 | 13,03 | 12,75 | 12,95 | 00:00:00 | | 2015-02-11 | 13,06 | 41.700 | 13,13 | 12,94 | 13,03 | 00:00:00 | | 2015-02-12 | 13,27 | 63.200 | 13,31 | 12,95 | 13,11 | 00:00:00 | | 2015-02-13 | 13,35 | 41.300 | 13,39 | 13,18 | 13,29 | 00:00:00 | | 2015-02-16 | 13,31 | 32.600 | 13,49 | 13,23 | 13,35 | 00:00:00 | | 2015-02-17 | 13,62 | 55.600 | 13,62 | 13,26 | 13,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
