|
 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 | | 2015-11-16 | 8,78 | 39.300 | 8,86 | 8,57 | 8,61 | 00:00:00 | | 2015-11-19 | 9,15 | 44.600 | 9,17 | 9,00 | 9,00 | 00:00:00 | | 2015-11-20 | 9,06 | 39.700 | 9,19 | 9,01 | 9,15 | 00:00:00 | | 2015-11-23 | 8,91 | 36.600 | 9,06 | 8,76 | 9,03 | 00:00:00 | | 2015-11-24 | 8,84 | 54.700 | 8,94 | 8,75 | 8,86 | 00:00:00 | | 2015-11-25 | 9,02 | 26.400 | 9,04 | 8,73 | 8,81 | 00:00:00 | | 2015-11-30 | 8,96 | 73.400 | 9,12 | 8,93 | 9,04 | 00:00:00 | | 2015-12-03 | 8,85 | 130.200 | 9,38 | 8,85 | 9,00 | 00:00:00 | | 2015-12-04 | 8,78 | 97.100 | 9,06 | 8,74 | 8,86 | 00:00:00 | | 2015-12-07 | 8,79 | 84.200 | 8,89 | 8,75 | 8,89 | 00:00:00 | | 2015-12-08 | 8,46 | 91.800 | 8,82 | 8,42 | 8,82 | 00:00:00 | | 2015-12-09 | 8,51 | 40.200 | 8,64 | 8,28 | 8,47 | 00:00:00 | | 2015-12-17 | 8,63 | 93.500 | 8,80 | 8,35 | 8,39 | 00:00:00 | | 2015-12-18 | 8,39 | 44.500 | 8,65 | 8,38 | 8,50 | 00:00:00 | | 2015-12-21 | 8,58 | 66.300 | 8,74 | 8,32 | 8,32 | 00:00:00 | | 2015-12-24 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2015-12-25 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2015-12-29 | 8,93 | 56.800 | 8,94 | 8,80 | 8,88 | 00:00:00 | | 2015-12-30 | 8,92 | 49.600 | 8,98 | 8,85 | 8,89 | 00:00:00 | | 2015-12-31 | 8,92 | 0 | 8,92 | 8,92 | 8,92 | 00:00:00 | | 2016-01-01 | 8,92 | 0 | 8,92 | 8,92 | 8,92 | 00:00:00 | | 2016-01-11 | 8,17 | 58.600 | 8,33 | 8,01 | 8,04 | 00:00:00 | | 2016-01-14 | 8,67 | 50.100 | 8,67 | 8,33 | 8,59 | 00:00:00 | | 2016-01-15 | 8,18 | 48.800 | 8,57 | 8,13 | 8,53 | 00:00:00 | | 2016-01-18 | 8,23 | 50.000 | 8,32 | 8,12 | 8,20 | 00:00:00 | | 2016-01-21 | 8,73 | 37.400 | 8,76 | 8,27 | 8,40 | 00:00:00 | | 2016-01-22 | 8,87 | 155.600 | 9,03 | 8,74 | 8,78 | 00:00:00 | | 2016-01-25 | 9,00 | 31.300 | 9,05 | 8,85 | 8,95 | 00:00:00 | | 2016-01-28 | 9,60 | 68.500 | 9,79 | 9,55 | 9,59 | 00:00:00 | | 2016-01-29 | 9,43 | 77.600 | 9,85 | 9,38 | 9,77 | 00:00:00 | | 2016-02-01 | 9,57 | 41.300 | 9,63 | 9,33 | 9,45 | 00:00:00 | | 2016-02-04 | 9,36 | 21.000 | 9,46 | 9,15 | 9,25 | 00:00:00 | | 2016-02-05 | 9,49 | 43.400 | 9,70 | 9,22 | 9,31 | 00:00:00 | | 2016-02-11 | 8,20 | 101.000 | 8,32 | 7,85 | 8,29 | 00:00:00 | | 2016-02-12 | 8,45 | 47.200 | 8,46 | 8,08 | 8,12 | 00:00:00 | | 2016-02-15 | 9,06 | 106.400 | 9,21 | 8,60 | 8,60 | 00:00:00 | | 2016-02-16 | 8,91 | 75.000 | 9,19 | 8,77 | 9,11 | 00:00:00 | | 2016-02-17 | 8,84 | 89.900 | 8,90 | 8,49 | 8,86 | 00:00:00 | | 2016-02-23 | 8,63 | 37.100 | 8,90 | 8,56 | 8,85 | 00:00:00 | | 2016-02-24 | 8,36 | 131.500 | 8,69 | 8,20 | 8,67 | 00:00:00 | | 2016-02-25 | 8,53 | 28.100 | 8,54 | 8,34 | 8,36 | 00:00:00 | | 2016-02-26 | 8,52 | 74.700 | 8,73 | 8,46 | 8,57 | 00:00:00 | | 2016-03-01 | 8,76 | 53.100 | 8,76 | 8,31 | 8,31 | 00:00:00 | | 2016-03-02 | 8,63 | 48.200 | 8,82 | 8,44 | 8,80 | 00:00:00 | | 2016-03-03 | 8,62 | 63.700 | 8,85 | 8,56 | 8,66 | 00:00:00 | | 2016-03-04 | 8,69 | 31.100 | 8,72 | 8,54 | 8,63 | 00:00:00 | | 2016-03-10 | 8,02 | 105.100 | 8,39 | 7,95 | 8,08 | 00:00:00 | | 2016-03-11 | 8,33 | 103.600 | 8,34 | 8,04 | 8,09 | 00:00:00 | | 2016-03-14 | 8,59 | 61.300 | 8,61 | 8,31 | 8,31 | 00:00:00 | | 2016-03-17 | 8,48 | 29.700 | 8,55 | 8,37 | 8,43 | 00:00:00 | | 2016-03-18 | 8,60 | 27.700 | 8,65 | 8,44 | 8,46 | 00:00:00 | | 2016-03-28 | 8,17 | 0 | 8,17 | 8,17 | 8,17 | 00:00:00 | | 2016-03-29 | 8,14 | 55.400 | 8,23 | 8,02 | 8,14 | 00:00:00 | | 2016-03-30 | 8,60 | 120.000 | 8,71 | 8,17 | 8,17 | 00:00:00 | | 2016-04-07 | 8,09 | 25.900 | 8,21 | 8,05 | 8,21 | 00:00:00 | | 2016-04-08 | 8,29 | 25.200 | 8,30 | 8,10 | 8,10 | 00:00:00 | | 2016-04-11 | 8,48 | 70.100 | 8,56 | 8,22 | 8,29 | 00:00:00 | | 2016-04-12 | 8,50 | 12.400 | 8,60 | 8,40 | 8,50 | 00:00:00 | | 2016-04-13 | 8,58 | 57.500 | 8,69 | 8,54 | 8,54 | 00:00:00 | | 2016-04-18 | 8,85 | 46.500 | 8,87 | 8,66 | 8,78 | 00:00:00 | | 2016-04-19 | 9,10 | 91.600 | 9,15 | 8,90 | 8,90 | 00:00:00 | | 2016-04-20 | 9,13 | 46.700 | 9,18 | 9,06 | 9,06 | 00:00:00 | | 2016-04-21 | 9,27 | 72.900 | 9,40 | 9,06 | 9,15 | 00:00:00 | | 2016-04-22 | 9,30 | 39.300 | 9,37 | 9,22 | 9,26 | 00:00:00 | | 2016-04-25 | 9,06 | 52.200 | 9,37 | 9,03 | 9,35 | 00:00:00 | | 2016-04-26 | 9,08 | 79.000 | 9,27 | 9,01 | 9,10 | 00:00:00 | | 2016-04-27 | 9,41 | 163.900 | 9,55 | 8,93 | 9,13 | 00:00:00 | | 2016-04-28 | 9,20 | 58.800 | 9,40 | 9,07 | 9,36 | 00:00:00 | | 2016-04-29 | 9,06 | 62.200 | 9,21 | 9,02 | 9,09 | 00:00:00 | | 2016-05-03 | 8,73 | 92.900 | 9,01 | 8,59 | 8,95 | 00:00:00 | | 2016-05-04 | 8,47 | 49.500 | 8,73 | 8,41 | 8,68 | 00:00:00 | | 2016-05-09 | 8,45 | 18.900 | 8,55 | 8,36 | 8,47 | 00:00:00 | | 2016-05-17 | 8,37 | 38.200 | 8,50 | 8,30 | 8,39 | 00:00:00 | | 2016-05-18 | 8,30 | 30.900 | 8,33 | 8,21 | 8,33 | 00:00:00 | | 2016-05-23 | 8,32 | 19.300 | 8,36 | 8,20 | 8,36 | 00:00:00 | | 2016-06-02 | 8,64 | 25.800 | 8,67 | 8,57 | 8,58 | 00:00:00 | | 2016-06-03 | 8,74 | 98.700 | 8,87 | 8,67 | 8,67 | 00:00:00 | | 2016-06-06 | 8,89 | 62.200 | 8,92 | 8,68 | 8,68 | 00:00:00 | | 2016-06-07 | 9,06 | 114.700 | 9,08 | 8,90 | 8,90 | 00:00:00 | | 2016-06-08 | 9,30 | 154.700 | 9,46 | 9,01 | 9,01 | 00:00:00 | | 2016-06-09 | 8,75 | 112.800 | 8,95 | 8,65 | 8,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
