|
 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 | | 2016-06-09 | 8,75 | 112.800 | 8,95 | 8,65 | 8,94 | 00:00:00 | | 2016-06-10 | 8,46 | 47.800 | 8,75 | 8,44 | 8,70 | 00:00:00 | | 2016-06-13 | 8,32 | 87.300 | 8,40 | 8,29 | 8,40 | 00:00:00 | | 2016-06-14 | 8,10 | 50.200 | 8,33 | 8,10 | 8,33 | 00:00:00 | | 2016-06-15 | 8,39 | 68.700 | 8,41 | 8,21 | 8,21 | 00:00:00 | | 2016-06-20 | 8,80 | 103.900 | 8,90 | 8,66 | 8,66 | 00:00:00 | | 2016-06-21 | 8,98 | 76.800 | 9,08 | 8,84 | 8,97 | 00:00:00 | | 2016-06-22 | 9,04 | 82.900 | 9,18 | 9,00 | 9,08 | 00:00:00 | | 2016-06-23 | 9,25 | 174.900 | 9,48 | 9,18 | 9,20 | 00:00:00 | | 2016-06-24 | 8,54 | 226.800 | 8,62 | 8,25 | 8,32 | 00:00:00 | | 2016-06-28 | 8,50 | 62.900 | 8,60 | 8,35 | 8,36 | 00:00:00 | | 2016-06-29 | 8,75 | 84.400 | 8,78 | 8,47 | 8,49 | 00:00:00 | | 2016-06-30 | 9,07 | 92.500 | 9,10 | 8,70 | 8,78 | 00:00:00 | | 2016-07-01 | 9,10 | 57.600 | 9,14 | 8,87 | 9,05 | 00:00:00 | | 2016-07-05 | 9,03 | 83.900 | 9,30 | 8,97 | 9,30 | 00:00:00 | | 2016-07-06 | 8,91 | 45.200 | 9,21 | 8,80 | 8,94 | 00:00:00 | | 2016-07-11 | 9,27 | 46.500 | 9,40 | 9,25 | 9,30 | 00:00:00 | | 2016-07-12 | 9,26 | 36.300 | 9,33 | 9,23 | 9,24 | 00:00:00 | | 2016-07-13 | 9,49 | 82.600 | 9,58 | 9,24 | 9,25 | 00:00:00 | | 2016-07-21 | 9,46 | 30.100 | 9,58 | 9,44 | 9,44 | 00:00:00 | | 2016-07-22 | 9,49 | 12.700 | 9,54 | 9,41 | 9,41 | 00:00:00 | | 2016-07-28 | 9,58 | 13.000 | 9,63 | 9,50 | 9,51 | 00:00:00 | | 2016-07-29 | 9,56 | 29.200 | 9,60 | 9,51 | 9,60 | 00:00:00 | | 2016-08-01 | 9,35 | 36.600 | 9,65 | 9,35 | 9,61 | 00:00:00 | | 2016-08-02 | 9,22 | 42.400 | 9,40 | 9,19 | 9,35 | 00:00:00 | | 2016-08-05 | 9,17 | 47.000 | 9,35 | 9,16 | 9,20 | 00:00:00 | | 2016-08-16 | 8,53 | 38.500 | 8,61 | 8,51 | 8,57 | 00:00:00 | | 2016-08-17 | 8,23 | 89.300 | 8,52 | 8,19 | 8,50 | 00:00:00 | | 2016-08-22 | 8,20 | 42.700 | 8,31 | 8,14 | 8,15 | 00:00:00 | | 2016-08-25 | 8,21 | 23.400 | 8,25 | 8,18 | 8,21 | 00:00:00 | | 2016-08-26 | 8,23 | 16.700 | 8,31 | 8,16 | 8,24 | 00:00:00 | | 2016-08-29 | 8,23 | 41.300 | 8,25 | 8,13 | 8,25 | 00:00:00 | | 2016-08-30 | 8,33 | 18.300 | 8,35 | 8,23 | 8,25 | 00:00:00 | | 2016-08-31 | 8,24 | 27.400 | 8,29 | 8,22 | 8,29 | 00:00:00 | | 2016-09-01 | 8,08 | 109.400 | 8,28 | 7,99 | 8,28 | 00:00:00 | | 2016-09-02 | 8,29 | 57.400 | 8,30 | 8,06 | 8,08 | 00:00:00 | | 2016-09-08 | 8,18 | 105.100 | 8,27 | 8,05 | 8,24 | 00:00:00 | | 2016-09-09 | 8,17 | 74.100 | 8,28 | 8,13 | 8,15 | 00:00:00 | | 2016-09-13 | 6,77 | 236.700 | 7,09 | 6,73 | 7,06 | 00:00:00 | | 2016-09-14 | 6,68 | 134.500 | 6,82 | 6,57 | 6,77 | 00:00:00 | | 2016-09-15 | 6,59 | 77.400 | 6,67 | 6,52 | 6,64 | 00:00:00 | | 2016-09-16 | 6,37 | 91.800 | 6,64 | 6,32 | 6,64 | 00:00:00 | | 2016-09-22 | 6,50 | 69.700 | 6,53 | 6,30 | 6,36 | 00:00:00 | | 2016-09-23 | 6,42 | 41.000 | 6,52 | 6,38 | 6,52 | 00:00:00 | | 2016-10-03 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2016-10-06 | 6,13 | 59.900 | 6,19 | 6,05 | 6,14 | 00:00:00 | | 2016-10-07 | 6,28 | 260.300 | 6,35 | 6,19 | 6,30 | 00:00:00 | | 2016-10-13 | 6,62 | 131.200 | 6,74 | 6,52 | 6,66 | 00:00:00 | | 2016-10-14 | 6,81 | 101.800 | 6,86 | 6,61 | 6,61 | 00:00:00 | | 2016-10-18 | 6,79 | 139.500 | 6,86 | 6,72 | 6,72 | 00:00:00 | | 2016-10-19 | 6,79 | 82.600 | 6,84 | 6,67 | 6,83 | 00:00:00 | | 2016-10-25 | 6,67 | 54.300 | 6,75 | 6,67 | 6,71 | 00:00:00 | | 2016-10-26 | 6,71 | 19.800 | 6,73 | 6,65 | 6,67 | 00:00:00 | | 2016-11-03 | 6,40 | 41.500 | 6,43 | 6,34 | 6,38 | 00:00:00 | | 2016-11-04 | 6,32 | 16.300 | 6,40 | 6,31 | 6,40 | 00:00:00 | | 2016-11-22 | 6,14 | 74.600 | 6,20 | 6,10 | 6,13 | 00:00:00 | | 2016-11-23 | 6,07 | 102.700 | 6,16 | 6,02 | 6,11 | 00:00:00 | | 2016-12-06 | 6,43 | 421.600 | 6,55 | 6,14 | 6,16 | 00:00:00 | | 2016-12-07 | 6,47 | 147.000 | 6,53 | 6,35 | 6,48 | 00:00:00 | | 2016-12-08 | 6,38 | 141.000 | 6,51 | 6,32 | 6,50 | 00:00:00 | | 2016-12-09 | 6,46 | 77.500 | 6,47 | 6,37 | 6,40 | 00:00:00 | | 2017-01-03 | 6,73 | 53.200 | 6,87 | 6,72 | 6,85 | 00:00:00 | | 2017-01-04 | 6,71 | 42.600 | 6,77 | 6,65 | 6,77 | 00:00:00 | | 2017-01-09 | 6,64 | 56.100 | 6,72 | 6,61 | 6,72 | 00:00:00 | | 2017-01-10 | 6,68 | 62.500 | 6,70 | 6,54 | 6,65 | 00:00:00 | | 2017-01-11 | 6,97 | 185.600 | 7,05 | 6,64 | 6,64 | 00:00:00 | | 2017-01-16 | 7,26 | 73.000 | 7,27 | 7,17 | 7,20 | 00:00:00 | | 2017-01-23 | 7,34 | 52.600 | 7,37 | 7,28 | 7,37 | 00:00:00 | | 2017-01-31 | 7,15 | 50.300 | 7,18 | 7,07 | 7,10 | 00:00:00 | | 2017-02-01 | 7,10 | 132.400 | 7,21 | 7,03 | 7,17 | 00:00:00 | | 2017-02-02 | 7,08 | 75.100 | 7,08 | 7,00 | 7,07 | 00:00:00 | | 2017-02-03 | 7,01 | 222.100 | 7,03 | 6,88 | 6,94 | 00:00:00 | | 2017-02-07 | 6,98 | 45.300 | 6,99 | 6,90 | 6,92 | 00:00:00 | | 2017-02-08 | 6,98 | 72.500 | 6,98 | 6,90 | 6,97 | 00:00:00 | | 2017-02-20 | 7,15 | 24.000 | 7,16 | 7,09 | 7,10 | 00:00:00 | | 2017-03-07 | 7,39 | 66.000 | 7,53 | 7,33 | 7,53 | 00:00:00 | | 2017-03-08 | 7,02 | 135.000 | 7,37 | 7,02 | 7,36 | 00:00:00 | | 2017-03-13 | 7,06 | 152.200 | 7,14 | 6,98 | 7,10 | 00:00:00 | | 2017-03-15 | 6,82 | 335.800 | 7,12 | 6,70 | 7,00 | 00:00:00 | | 2017-03-16 | 6,77 | 1.524.800 | 6,92 | 6,76 | 6,87 | 00:00:00 | | 2017-03-17 | 7,08 | 242.500 | 7,08 | 6,77 | 6,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 > >> |
|
