|
 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 | | 2015-02-17 | 13,62 | 55.600 | 13,62 | 13,26 | 13,33 | 00:00:00 | | 2015-02-18 | 13,45 | 51.500 | 13,64 | 13,39 | 13,58 | 00:00:00 | | 2015-02-19 | 13,30 | 37.600 | 13,42 | 13,24 | 13,40 | 00:00:00 | | 2015-02-20 | 13,37 | 33.500 | 13,37 | 13,20 | 13,25 | 00:00:00 | | 2015-02-23 | 13,46 | 41.600 | 13,50 | 13,31 | 13,40 | 00:00:00 | | 2015-02-24 | 13,86 | 113.700 | 13,99 | 13,44 | 13,45 | 00:00:00 | | 2015-02-25 | 14,20 | 121.700 | 14,40 | 13,87 | 13,90 | 00:00:00 | | 2015-02-26 | 14,11 | 66.000 | 14,24 | 14,04 | 14,20 | 00:00:00 | | 2015-02-27 | 14,35 | 104.100 | 14,43 | 14,09 | 14,13 | 00:00:00 | | 2015-03-02 | 14,17 | 74.500 | 14,42 | 14,11 | 14,39 | 00:00:00 | | 2015-03-09 | 14,05 | 52.700 | 14,06 | 13,84 | 13,91 | 00:00:00 | | 2015-03-16 | 13,78 | 362.500 | 13,81 | 13,37 | 13,65 | 00:00:00 | | 2015-03-23 | 14,06 | 52.800 | 14,27 | 14,03 | 14,20 | 00:00:00 | | 2015-03-24 | 14,13 | 39.400 | 14,19 | 13,95 | 14,09 | 00:00:00 | | 2015-03-25 | 14,24 | 59.700 | 14,31 | 13,76 | 14,09 | 00:00:00 | | 2015-03-31 | 13,88 | 44.500 | 14,11 | 13,86 | 14,04 | 00:00:00 | | 2015-04-01 | 13,91 | 16.100 | 14,02 | 13,80 | 13,80 | 00:00:00 | | 2015-04-09 | 14,18 | 21.400 | 14,20 | 14,05 | 14,16 | 00:00:00 | | 2015-04-10 | 14,29 | 38.000 | 14,32 | 14,17 | 14,20 | 00:00:00 | | 2015-04-13 | 14,39 | 56.500 | 14,60 | 14,25 | 14,25 | 00:00:00 | | 2015-05-04 | 14,11 | 116.500 | 14,20 | 13,86 | 14,04 | 00:00:00 | | 2015-05-07 | 13,98 | 80.700 | 14,00 | 13,68 | 13,74 | 00:00:00 | | 2015-05-08 | 13,92 | 85.300 | 14,00 | 13,48 | 13,48 | 00:00:00 | | 2015-05-19 | 13,98 | 31.500 | 14,08 | 13,78 | 13,78 | 00:00:00 | | 2015-05-20 | 14,13 | 50.000 | 14,26 | 14,07 | 14,07 | 00:00:00 | | 2015-06-08 | 12,70 | 64.700 | 13,00 | 12,70 | 12,99 | 00:00:00 | | 2015-06-11 | 12,79 | 78.600 | 13,01 | 12,73 | 12,96 | 00:00:00 | | 2015-06-12 | 12,69 | 32.000 | 12,86 | 12,55 | 12,74 | 00:00:00 | | 2015-06-16 | 12,43 | 54.000 | 12,43 | 12,19 | 12,42 | 00:00:00 | | 2015-06-17 | 12,28 | 40.500 | 12,45 | 12,27 | 12,40 | 00:00:00 | | 2015-06-22 | 12,69 | 68.000 | 12,77 | 12,47 | 12,47 | 00:00:00 | | 2015-07-06 | 11,78 | 77.900 | 11,98 | 11,75 | 11,92 | 00:00:00 | | 2015-07-07 | 11,74 | 59.800 | 11,91 | 11,58 | 11,85 | 00:00:00 | | 2015-07-08 | 11,72 | 29.700 | 11,81 | 11,64 | 11,75 | 00:00:00 | | 2015-07-09 | 11,98 | 112.000 | 12,03 | 11,70 | 11,76 | 00:00:00 | | 2015-07-10 | 12,28 | 65.800 | 12,29 | 12,10 | 12,20 | 00:00:00 | | 2015-07-13 | 12,37 | 27.400 | 12,46 | 12,20 | 12,25 | 00:00:00 | | 2015-07-16 | 12,57 | 39.900 | 12,68 | 12,46 | 12,46 | 00:00:00 | | 2015-07-17 | 12,42 | 21.600 | 12,64 | 12,42 | 12,60 | 00:00:00 | | 2015-07-23 | 12,37 | 13.800 | 12,42 | 12,30 | 12,41 | 00:00:00 | | 2015-07-24 | 12,16 | 22.700 | 12,41 | 12,15 | 12,40 | 00:00:00 | | 2015-07-28 | 12,03 | 19.300 | 12,07 | 11,91 | 12,03 | 00:00:00 | | 2015-07-29 | 11,98 | 45.700 | 12,07 | 11,82 | 11,98 | 00:00:00 | | 2015-08-03 | 12,00 | 16.100 | 12,12 | 11,98 | 11,99 | 00:00:00 | | 2015-08-06 | 12,32 | 13.700 | 12,34 | 12,25 | 12,31 | 00:00:00 | | 2015-08-07 | 12,09 | 8.900 | 12,29 | 12,09 | 12,29 | 00:00:00 | | 2015-08-10 | 12,02 | 16.400 | 12,15 | 11,95 | 12,14 | 00:00:00 | | 2015-08-11 | 11,75 | 34.500 | 12,02 | 11,71 | 11,97 | 00:00:00 | | 2015-08-12 | 11,73 | 62.400 | 11,80 | 11,65 | 11,73 | 00:00:00 | | 2015-08-17 | 11,58 | 58.700 | 11,71 | 11,48 | 11,70 | 00:00:00 | | 2015-08-20 | 10,94 | 62.600 | 11,13 | 10,87 | 11,02 | 00:00:00 | | 2015-08-21 | 10,49 | 86.900 | 10,93 | 10,48 | 10,80 | 00:00:00 | | 2015-08-24 | 9,86 | 204.500 | 10,24 | 9,61 | 10,10 | 00:00:00 | | 2015-08-25 | 10,00 | 141.900 | 10,12 | 9,68 | 9,72 | 00:00:00 | | 2015-08-26 | 9,95 | 61.200 | 10,04 | 9,77 | 10,03 | 00:00:00 | | 2015-08-31 | 10,10 | 15.500 | 10,20 | 10,00 | 10,20 | 00:00:00 | | 2015-09-01 | 9,89 | 30.400 | 10,01 | 9,85 | 9,91 | 00:00:00 | | 2015-09-02 | 9,79 | 37.900 | 9,97 | 9,69 | 9,97 | 00:00:00 | | 2015-09-03 | 9,94 | 47.000 | 10,01 | 9,73 | 9,88 | 00:00:00 | | 2015-09-04 | 9,45 | 77.600 | 9,85 | 9,42 | 9,82 | 00:00:00 | | 2015-09-07 | 9,57 | 43.700 | 9,64 | 9,50 | 9,52 | 00:00:00 | | 2015-09-08 | 9,78 | 26.400 | 9,88 | 9,58 | 9,60 | 00:00:00 | | 2015-09-09 | 9,63 | 39.600 | 9,97 | 9,63 | 9,97 | 00:00:00 | | 2015-09-21 | 7,75 | 186.500 | 8,03 | 7,70 | 7,79 | 00:00:00 | | 2015-09-22 | 7,49 | 143.500 | 7,85 | 7,39 | 7,80 | 00:00:00 | | 2015-09-23 | 7,51 | 103.900 | 7,64 | 7,37 | 7,39 | 00:00:00 | | 2015-09-28 | 7,22 | 117.100 | 7,44 | 7,14 | 7,40 | 00:00:00 | | 2015-09-29 | 7,35 | 123.800 | 7,45 | 7,09 | 7,20 | 00:00:00 | | 2015-09-30 | 7,68 | 126.500 | 7,69 | 7,38 | 7,38 | 00:00:00 | | 2015-10-06 | 8,50 | 58.400 | 8,54 | 8,18 | 8,38 | 00:00:00 | | 2015-10-07 | 8,84 | 143.900 | 9,00 | 8,53 | 8,53 | 00:00:00 | | 2015-10-08 | 8,87 | 116.900 | 8,93 | 8,50 | 8,76 | 00:00:00 | | 2015-10-09 | 9,12 | 115.400 | 9,50 | 8,95 | 8,97 | 00:00:00 | | 2015-10-19 | 9,34 | 62.600 | 9,54 | 9,30 | 9,54 | 00:00:00 | | 2015-10-27 | 9,53 | 50.200 | 9,91 | 9,50 | 9,91 | 00:00:00 | | 2015-10-28 | 9,63 | 39.800 | 9,68 | 9,40 | 9,50 | 00:00:00 | | 2015-11-03 | 9,74 | 40.500 | 9,75 | 9,47 | 9,71 | 00:00:00 | | 2015-11-04 | 9,78 | 48.500 | 9,97 | 9,70 | 9,73 | 00:00:00 | | 2015-11-05 | 9,70 | 31.900 | 9,82 | 9,49 | 9,77 | 00:00:00 | | 2015-11-06 | 9,68 | 42.400 | 9,83 | 9,66 | 9,69 | 00:00:00 | | 2015-11-16 | 8,78 | 39.300 | 8,86 | 8,57 | 8,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
