|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 50,40 | 57.000 | 50,65 | 47,75 | 48,80 | 00:00:00 | | 2001-03-27 | 52,00 | 55.900 | 52,00 | 48,40 | 50,75 | 00:00:00 | | 2001-03-28 | 52,20 | 60.300 | 53,90 | 51,80 | 52,80 | 00:00:00 | | 2001-03-29 | 53,30 | 54.500 | 53,60 | 52,20 | 52,20 | 00:00:00 | | 2001-03-30 | 54,00 | 27.200 | 54,40 | 53,20 | 53,20 | 00:00:00 | | 2001-04-02 | 55,00 | 25.600 | 55,00 | 53,60 | 54,00 | 00:00:00 | | 2001-04-03 | 54,75 | 35.300 | 55,10 | 54,40 | 54,60 | 00:00:00 | | 2001-04-04 | 53,30 | 55.600 | 54,70 | 52,15 | 54,70 | 00:00:00 | | 2001-04-05 | 52,00 | 52.000 | 53,50 | 50,80 | 53,10 | 00:00:00 | | 2001-04-06 | 51,00 | 37.800 | 52,20 | 50,30 | 52,20 | 00:00:00 | | 2001-04-09 | 55,00 | 62.600 | 55,70 | 51,50 | 51,50 | 00:00:00 | | 2001-04-10 | 56,40 | 83.600 | 57,80 | 55,25 | 55,25 | 00:00:00 | | 2001-04-11 | 56,00 | 46.900 | 56,80 | 55,35 | 56,80 | 00:00:00 | | 2001-04-12 | 56,00 | 44.100 | 56,00 | 55,05 | 56,00 | 00:00:00 | | 2001-04-13 | 56,00 | 0 | 56,00 | 56,00 | 56,00 | 00:00:00 | | 2001-04-16 | 56,00 | 0 | 56,00 | 56,00 | 56,00 | 00:00:00 | | 2001-04-17 | 57,20 | 43.300 | 57,35 | 55,55 | 55,90 | 00:00:00 | | 2001-04-18 | 58,50 | 65.100 | 59,40 | 57,70 | 57,80 | 00:00:00 | | 2001-04-19 | 57,05 | 69.000 | 58,30 | 55,75 | 58,01 | 00:00:00 | | 2001-04-20 | 56,45 | 32.900 | 57,30 | 56,20 | 57,30 | 00:00:00 | | 2001-04-23 | 56,70 | 45.800 | 57,00 | 56,30 | 56,45 | 00:00:00 | | 2001-04-24 | 57,00 | 40.900 | 57,50 | 56,50 | 56,50 | 00:00:00 | | 2001-04-25 | 56,75 | 33.200 | 57,20 | 56,50 | 56,60 | 00:00:00 | | 2001-04-26 | 56,30 | 30.700 | 57,10 | 55,50 | 57,00 | 00:00:00 | | 2001-04-27 | 56,20 | 30.000 | 57,35 | 55,80 | 56,20 | 00:00:00 | | 2001-04-30 | 56,65 | 39.300 | 57,00 | 56,35 | 57,00 | 00:00:00 | | 2001-05-01 | 56,65 | 0 | 56,65 | 56,65 | 56,65 | 00:00:00 | | 2001-05-02 | 56,55 | 27.400 | 57,10 | 55,70 | 57,10 | 00:00:00 | | 2001-05-03 | 56,30 | 32.100 | 56,80 | 56,20 | 56,50 | 00:00:00 | | 2001-05-04 | 56,30 | 29.800 | 56,20 | 55,50 | 56,20 | 00:00:00 | | 2001-05-07 | 56,30 | 0 | 56,30 | 56,30 | 56,30 | 00:00:00 | | 2001-05-08 | 55,15 | 38.400 | 55,50 | 54,70 | 55,50 | 00:00:00 | | 2001-05-09 | 55,15 | 0 | 55,15 | 55,15 | 55,15 | 00:00:00 | | 2001-05-10 | 55,90 | 28.400 | 56,60 | 54,85 | 55,10 | 00:00:00 | | 2001-05-11 | 55,90 | 0 | 55,90 | 55,90 | 55,90 | 00:00:00 | | 2001-05-14 | 54,90 | 49.200 | 55,40 | 54,30 | 55,40 | 00:00:00 | | 2001-05-15 | 55,10 | 27.800 | 55,30 | 54,25 | 54,90 | 00:00:00 | | 2001-05-16 | 54,80 | 43.400 | 54,95 | 53,40 | 54,85 | 00:00:00 | | 2001-05-17 | 55,80 | 36.200 | 55,80 | 54,60 | 55,50 | 00:00:00 | | 2001-05-18 | 57,30 | 65.000 | 57,80 | 55,85 | 56,25 | 00:00:00 | | 2001-05-21 | 57,20 | 65.800 | 57,30 | 55,50 | 56,50 | 00:00:00 | | 2001-05-22 | 57,20 | 84.700 | 57,90 | 56,70 | 57,10 | 00:00:00 | | 2001-05-23 | 57,00 | 53.700 | 58,00 | 57,00 | 57,30 | 00:00:00 | | 2001-05-24 | 59,30 | 16.900 | 59,80 | 56,90 | 56,90 | 00:00:00 | | 2001-05-25 | 57,80 | 49.000 | 59,40 | 57,60 | 59,40 | 00:00:00 | | 2001-05-28 | 57,50 | 53.500 | 58,50 | 57,20 | 57,80 | 00:00:00 | | 2001-05-29 | 57,30 | 37.200 | 59,10 | 57,15 | 58,00 | 00:00:00 | | 2001-05-30 | 58,25 | 40.100 | 58,45 | 56,50 | 56,80 | 00:00:00 | | 2001-05-31 | 59,10 | 68.600 | 59,10 | 57,50 | 57,85 | 00:00:00 | | 2001-06-01 | 59,50 | 58.800 | 59,90 | 58,60 | 59,00 | 00:00:00 | | 2001-06-04 | 59,75 | 36.100 | 60,00 | 59,15 | 59,15 | 00:00:00 | | 2001-06-05 | 60,80 | 75.800 | 60,80 | 59,30 | 59,80 | 00:00:00 | | 2001-06-06 | 61,60 | 156.000 | 62,30 | 60,30 | 60,30 | 00:00:00 | | 2001-06-07 | 60,80 | 135.800 | 62,60 | 60,80 | 61,30 | 00:00:00 | | 2001-06-08 | 60,00 | 66.800 | 61,20 | 59,60 | 61,10 | 00:00:00 | | 2001-06-11 | 60,50 | 42.500 | 60,75 | 59,30 | 60,00 | 00:00:00 | | 2001-06-12 | 59,90 | 65.300 | 60,50 | 59,55 | 60,30 | 00:00:00 | | 2001-06-13 | 60,35 | 74.500 | 60,50 | 59,75 | 59,80 | 00:00:00 | | 2001-06-14 | 61,15 | 20.800 | 61,15 | 59,70 | 60,35 | 00:00:00 | | 2001-06-15 | 60,00 | 59.900 | 61,40 | 59,70 | 60,20 | 00:00:00 | | 2001-06-18 | 59,10 | 53.100 | 59,65 | 58,40 | 59,50 | 00:00:00 | | 2001-06-19 | 58,75 | 56.400 | 59,20 | 58,20 | 58,60 | 00:00:00 | | 2001-06-20 | 58,70 | 43.200 | 59,15 | 57,80 | 58,70 | 00:00:00 | | 2001-06-21 | 58,90 | 61.600 | 59,00 | 58,00 | 58,50 | 00:00:00 | | 2001-06-22 | 58,60 | 44.800 | 59,30 | 58,35 | 58,60 | 00:00:00 | | 2001-06-25 | 60,10 | 98.500 | 60,80 | 58,70 | 59,00 | 00:00:00 | | 2001-06-26 | 59,75 | 60.500 | 60,10 | 59,50 | 60,00 | 00:00:00 | | 2001-06-27 | 59,70 | 55.400 | 60,00 | 59,45 | 59,80 | 00:00:00 | | 2001-06-28 | 60,75 | 74.700 | 60,90 | 58,90 | 60,00 | 00:00:00 | | 2001-06-29 | 61,38 | 79.000 | 61,38 | 60,40 | 60,90 | 00:00:00 | | 2001-07-02 | 61,10 | 84.400 | 61,65 | 60,60 | 61,50 | 00:00:00 | | 2001-07-03 | 60,60 | 67.800 | 61,40 | 60,10 | 61,10 | 00:00:00 | | 2001-07-04 | 61,00 | 38.000 | 61,30 | 60,10 | 60,50 | 00:00:00 | | 2001-07-05 | 62,10 | 138.000 | 62,45 | 60,50 | 60,70 | 00:00:00 | | 2001-07-06 | 61,05 | 75.600 | 62,00 | 60,90 | 62,00 | 00:00:00 | | 2001-07-09 | 61,40 | 69.800 | 62,20 | 60,30 | 61,00 | 00:00:00 | | 2001-07-10 | 60,70 | 62.700 | 61,80 | 60,20 | 61,50 | 00:00:00 | | 2001-07-11 | 61,55 | 70.200 | 61,95 | 60,05 | 60,30 | 00:00:00 | | 2001-07-12 | 61,90 | 110.200 | 62,45 | 61,60 | 61,70 | 00:00:00 | | 2001-07-13 | 61,90 | 0 | 61,90 | 61,90 | 61,90 | 00:00:00 | | 2001-07-16 | 63,70 | 220.900 | 64,35 | 63,20 | 63,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
