|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 63,70 | 220.900 | 64,35 | 63,20 | 63,20 | 00:00:00 | | 2001-07-17 | 64,25 | 177.700 | 64,55 | 63,20 | 63,20 | 00:00:00 | | 2001-07-18 | 63,90 | 127.100 | 64,30 | 63,50 | 64,20 | 00:00:00 | | 2001-07-19 | 63,95 | 105.300 | 64,25 | 63,60 | 64,10 | 00:00:00 | | 2001-07-20 | 63,85 | 96.500 | 64,10 | 63,50 | 64,00 | 00:00:00 | | 2001-07-23 | 63,40 | 89.800 | 64,10 | 62,70 | 63,65 | 00:00:00 | | 2001-07-24 | 61,25 | 169.100 | 63,20 | 61,25 | 63,20 | 00:00:00 | | 2001-07-25 | 60,00 | 130.100 | 61,95 | 59,80 | 61,30 | 00:00:00 | | 2001-07-26 | 60,12 | 108.800 | 60,25 | 59,90 | 60,20 | 00:00:00 | | 2001-07-27 | 60,85 | 47.100 | 60,90 | 60,00 | 60,00 | 00:00:00 | | 2001-07-30 | 61,50 | 58.500 | 61,70 | 60,80 | 61,20 | 00:00:00 | | 2001-07-31 | 62,35 | 79.400 | 62,55 | 61,00 | 61,50 | 00:00:00 | | 2001-08-01 | 62,35 | 55.700 | 62,45 | 61,50 | 62,00 | 00:00:00 | | 2001-08-02 | 61,30 | 57.000 | 63,20 | 61,15 | 62,30 | 00:00:00 | | 2001-08-03 | 61,65 | 50.400 | 62,15 | 60,70 | 61,50 | 00:00:00 | | 2001-08-06 | 61,00 | 78.500 | 61,75 | 60,50 | 60,70 | 00:00:00 | | 2001-08-07 | 61,20 | 59.800 | 61,75 | 60,50 | 60,75 | 00:00:00 | | 2001-08-08 | 61,50 | 61.300 | 62,00 | 60,60 | 61,00 | 00:00:00 | | 2001-08-09 | 60,55 | 70.300 | 62,00 | 60,40 | 61,20 | 00:00:00 | | 2001-08-10 | 60,50 | 55.400 | 61,45 | 60,45 | 61,00 | 00:00:00 | | 2001-08-13 | 61,50 | 51.800 | 61,65 | 60,55 | 60,80 | 00:00:00 | | 2001-08-14 | 61,25 | 68.500 | 61,90 | 60,90 | 61,00 | 00:00:00 | | 2001-08-15 | 60,10 | 46.100 | 61,20 | 60,05 | 60,85 | 00:00:00 | | 2001-08-16 | 61,50 | 93.700 | 62,20 | 59,95 | 60,00 | 00:00:00 | | 2001-08-17 | 60,35 | 81.900 | 62,05 | 60,00 | 61,50 | 00:00:00 | | 2001-08-20 | 61,30 | 78.000 | 61,90 | 60,10 | 60,25 | 00:00:00 | | 2001-08-21 | 60,90 | 47.200 | 61,70 | 60,70 | 61,50 | 00:00:00 | | 2001-08-22 | 61,50 | 82.000 | 62,45 | 60,60 | 60,70 | 00:00:00 | | 2001-08-23 | 61,20 | 60.600 | 62,05 | 60,55 | 62,00 | 00:00:00 | | 2001-08-24 | 62,00 | 60.200 | 62,00 | 60,60 | 60,80 | 00:00:00 | | 2001-08-27 | 61,00 | 50.900 | 62,05 | 60,55 | 62,05 | 00:00:00 | | 2001-08-28 | 60,15 | 39.600 | 61,20 | 60,10 | 61,20 | 00:00:00 | | 2001-08-29 | 60,30 | 65.500 | 61,25 | 60,10 | 60,10 | 00:00:00 | | 2001-08-30 | 60,05 | 42.800 | 60,55 | 60,00 | 60,30 | 00:00:00 | | 2001-08-31 | 60,20 | 68.200 | 60,80 | 60,00 | 60,00 | 00:00:00 | | 2001-09-03 | 60,05 | 70.900 | 60,35 | 59,10 | 60,30 | 00:00:00 | | 2001-09-04 | 59,95 | 77.300 | 61,00 | 59,20 | 60,30 | 00:00:00 | | 2001-09-05 | 58,90 | 55.400 | 60,00 | 58,90 | 60,00 | 00:00:00 | | 2001-09-06 | 58,10 | 105.700 | 59,50 | 57,55 | 59,20 | 00:00:00 | | 2001-09-07 | 56,10 | 99.500 | 58,40 | 56,10 | 57,80 | 00:00:00 | | 2001-09-10 | 55,30 | 178.600 | 57,10 | 53,10 | 56,30 | 00:00:00 | | 2001-09-11 | 52,00 | 100.600 | 56,90 | 50,90 | 55,70 | 00:00:00 | | 2001-09-12 | 54,70 | 122.100 | 55,50 | 50,80 | 50,80 | 00:00:00 | | 2001-09-13 | 55,60 | 68.500 | 56,60 | 53,30 | 55,00 | 00:00:00 | | 2001-09-14 | 54,45 | 111.100 | 56,55 | 54,20 | 56,00 | 00:00:00 | | 2001-09-17 | 57,10 | 142.100 | 58,40 | 52,80 | 54,00 | 00:00:00 | | 2001-09-18 | 56,80 | 56.000 | 57,50 | 55,50 | 57,20 | 00:00:00 | | 2001-09-19 | 56,10 | 99.000 | 57,20 | 55,50 | 56,80 | 00:00:00 | | 2001-09-20 | 53,60 | 140.400 | 56,70 | 53,40 | 56,50 | 00:00:00 | | 2001-09-21 | 51,50 | 241.900 | 52,00 | 48,50 | 52,00 | 00:00:00 | | 2001-09-24 | 54,45 | 76.600 | 54,50 | 51,70 | 53,00 | 00:00:00 | | 2001-09-25 | 54,20 | 73.400 | 55,35 | 52,90 | 53,70 | 00:00:00 | | 2001-09-26 | 54,60 | 36.700 | 56,00 | 53,40 | 53,70 | 00:00:00 | | 2001-09-27 | 56,50 | 85.100 | 57,40 | 54,70 | 55,00 | 00:00:00 | | 2001-09-28 | 56,50 | 0 | 56,50 | 56,50 | 56,50 | 00:00:00 | | 2001-10-01 | 57,60 | 104.300 | 57,70 | 56,00 | 56,00 | 00:00:00 | | 2001-10-02 | 58,40 | 56.400 | 59,05 | 57,50 | 57,90 | 00:00:00 | | 2001-10-03 | 59,10 | 14.800 | 59,10 | 57,70 | 59,00 | 00:00:00 | | 2001-10-04 | 60,50 | 99.600 | 61,40 | 59,00 | 59,40 | 00:00:00 | | 2001-10-05 | 60,05 | 76.000 | 61,40 | 59,60 | 60,70 | 00:00:00 | | 2001-10-08 | 60,45 | 81.500 | 60,80 | 58,60 | 59,50 | 00:00:00 | | 2001-10-09 | 59,80 | 94.700 | 60,50 | 59,55 | 60,30 | 00:00:00 | | 2001-10-10 | 61,80 | 107.900 | 62,00 | 59,75 | 59,75 | 00:00:00 | | 2001-10-11 | 59,70 | 63.700 | 62,00 | 58,80 | 61,50 | 00:00:00 | | 2001-10-12 | 58,20 | 71.700 | 60,50 | 57,80 | 60,50 | 00:00:00 | | 2001-10-15 | 58,65 | 44.900 | 59,70 | 58,10 | 58,10 | 00:00:00 | | 2001-10-16 | 58,65 | 0 | 58,65 | 58,65 | 58,65 | 00:00:00 | | 2001-10-17 | 59,20 | 40.000 | 60,60 | 59,20 | 60,10 | 00:00:00 | | 2001-10-18 | 58,50 | 41.200 | 59,00 | 58,05 | 58,40 | 00:00:00 | | 2001-10-19 | 59,00 | 30.000 | 59,00 | 57,40 | 58,50 | 00:00:00 | | 2001-10-22 | 59,85 | 31.500 | 59,85 | 58,70 | 59,30 | 00:00:00 | | 2001-10-23 | 59,40 | 60.400 | 59,80 | 59,00 | 59,80 | 00:00:00 | | 2001-10-24 | 59,20 | 50.800 | 59,99 | 59,00 | 59,10 | 00:00:00 | | 2001-10-25 | 58,00 | 40.600 | 59,70 | 57,70 | 59,50 | 00:00:00 | | 2001-10-26 | 58,00 | 0 | 58,00 | 58,00 | 58,00 | 00:00:00 | | 2001-10-29 | 56,10 | 61.900 | 57,30 | 55,80 | 57,30 | 00:00:00 | | 2001-10-30 | 56,65 | 53.300 | 57,65 | 55,90 | 55,90 | 00:00:00 | | 2001-10-31 | 58,00 | 48.000 | 58,60 | 56,60 | 56,60 | 00:00:00 | | 2001-11-01 | 58,55 | 20.200 | 58,55 | 57,00 | 57,80 | 00:00:00 | | 2001-11-02 | 57,10 | 34.600 | 58,50 | 56,60 | 58,40 | 00:00:00 | | 2001-11-05 | 57,25 | 32.900 | 57,80 | 56,80 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
