|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 56,00 | 42.000 | 56,00 | 55,05 | 55,30 | 00:00:00 | | 2002-02-26 | 56,00 | 47.200 | 56,65 | 55,50 | 56,00 | 00:00:00 | | 2002-02-27 | 56,50 | 45.600 | 56,50 | 55,45 | 56,40 | 00:00:00 | | 2002-02-28 | 56,70 | 40.100 | 56,75 | 55,55 | 55,90 | 00:00:00 | | 2002-03-01 | 57,00 | 39.600 | 57,30 | 56,10 | 56,60 | 00:00:00 | | 2002-03-04 | 57,40 | 51.700 | 57,40 | 56,20 | 57,35 | 00:00:00 | | 2002-03-05 | 56,30 | 52.300 | 57,20 | 55,60 | 57,20 | 00:00:00 | | 2002-03-06 | 56,80 | 29.200 | 56,90 | 55,60 | 55,80 | 00:00:00 | | 2002-03-07 | 56,95 | 71.100 | 57,10 | 56,50 | 57,00 | 00:00:00 | | 2002-03-08 | 57,20 | 44.400 | 57,50 | 56,70 | 56,80 | 00:00:00 | | 2002-03-11 | 57,30 | 65.400 | 57,55 | 56,55 | 56,90 | 00:00:00 | | 2002-03-12 | 57,15 | 38.200 | 57,55 | 56,95 | 57,30 | 00:00:00 | | 2002-03-13 | 57,30 | 40.900 | 57,60 | 56,60 | 57,35 | 00:00:00 | | 2002-03-14 | 56,90 | 41.100 | 57,35 | 56,55 | 57,20 | 00:00:00 | | 2002-03-15 | 57,80 | 47.200 | 57,90 | 56,20 | 56,90 | 00:00:00 | | 2002-03-18 | 57,80 | 72.100 | 58,20 | 57,60 | 57,70 | 00:00:00 | | 2002-03-19 | 57,90 | 42.700 | 58,50 | 57,80 | 58,15 | 00:00:00 | | 2002-03-20 | 58,00 | 54.500 | 58,85 | 57,85 | 57,85 | 00:00:00 | | 2002-03-21 | 56,60 | 87.500 | 58,35 | 56,40 | 58,15 | 00:00:00 | | 2002-03-22 | 56,70 | 93.000 | 57,10 | 55,60 | 56,75 | 00:00:00 | | 2002-03-25 | 56,60 | 38.100 | 56,95 | 56,10 | 56,30 | 00:00:00 | | 2002-03-26 | 58,00 | 61.100 | 58,30 | 56,30 | 56,30 | 00:00:00 | | 2002-03-27 | 57,30 | 46.700 | 58,00 | 57,10 | 58,00 | 00:00:00 | | 2002-03-28 | 57,30 | 0 | 57,30 | 57,30 | 57,30 | 00:00:00 | | 2002-03-29 | 57,30 | 0 | 57,30 | 57,30 | 57,30 | 00:00:00 | | 2002-04-01 | 57,30 | 0 | 57,30 | 57,30 | 57,30 | 00:00:00 | | 2002-04-02 | 58,00 | 35.700 | 58,30 | 57,45 | 58,20 | 00:00:00 | | 2002-04-03 | 58,29 | 41.400 | 58,80 | 57,40 | 58,00 | 00:00:00 | | 2002-04-04 | 58,70 | 82.000 | 59,50 | 58,25 | 58,25 | 00:00:00 | | 2002-04-05 | 58,95 | 43.600 | 59,25 | 58,60 | 58,80 | 00:00:00 | | 2002-04-08 | 57,80 | 26.600 | 58,85 | 57,60 | 58,80 | 00:00:00 | | 2002-04-09 | 58,25 | 38.300 | 58,50 | 57,90 | 57,90 | 00:00:00 | | 2002-04-10 | 58,80 | 34.400 | 59,35 | 57,90 | 58,10 | 00:00:00 | | 2002-04-11 | 59,15 | 28.100 | 59,30 | 58,70 | 59,20 | 00:00:00 | | 2002-04-12 | 59,55 | 69.600 | 59,99 | 58,90 | 58,90 | 00:00:00 | | 2002-04-15 | 59,50 | 41.800 | 59,90 | 59,20 | 59,90 | 00:00:00 | | 2002-04-16 | 59,80 | 186.600 | 59,95 | 59,00 | 59,70 | 00:00:00 | | 2002-04-17 | 59,20 | 43.300 | 59,80 | 58,80 | 59,80 | 00:00:00 | | 2002-04-18 | 59,10 | 44.900 | 59,60 | 58,90 | 59,20 | 00:00:00 | | 2002-04-19 | 58,75 | 33.200 | 59,15 | 58,70 | 59,15 | 00:00:00 | | 2002-04-22 | 58,80 | 36.600 | 59,05 | 58,60 | 58,80 | 00:00:00 | | 2002-04-23 | 58,60 | 32.000 | 59,00 | 58,30 | 58,80 | 00:00:00 | | 2002-04-24 | 58,15 | 47.600 | 58,85 | 57,70 | 58,70 | 00:00:00 | | 2002-04-25 | 57,75 | 44.100 | 58,50 | 57,15 | 58,00 | 00:00:00 | | 2002-04-26 | 56,80 | 32.700 | 58,00 | 56,70 | 57,85 | 00:00:00 | | 2002-04-29 | 57,50 | 35.300 | 57,80 | 56,45 | 56,70 | 00:00:00 | | 2002-04-30 | 57,35 | 19.900 | 57,85 | 56,60 | 57,80 | 00:00:00 | | 2002-05-01 | 57,35 | 0 | 57,35 | 57,35 | 57,35 | 00:00:00 | | 2002-05-02 | 57,10 | 42.400 | 58,10 | 57,00 | 57,90 | 00:00:00 | | 2002-05-03 | 56,70 | 28.300 | 58,00 | 56,70 | 57,40 | 00:00:00 | | 2002-05-06 | 57,15 | 39.000 | 57,65 | 56,60 | 57,00 | 00:00:00 | | 2002-05-07 | 57,00 | 40.200 | 57,40 | 56,60 | 57,15 | 00:00:00 | | 2002-05-08 | 57,55 | 41.300 | 57,60 | 56,90 | 57,30 | 00:00:00 | | 2002-05-09 | 57,10 | 2.000 | 57,30 | 56,90 | 57,30 | 00:00:00 | | 2002-05-10 | 55,90 | 34.200 | 57,00 | 55,70 | 56,80 | 00:00:00 | | 2002-05-13 | 57,35 | 37.100 | 57,50 | 55,60 | 56,00 | 00:00:00 | | 2002-05-14 | 57,60 | 45.100 | 57,85 | 57,00 | 57,40 | 00:00:00 | | 2002-05-15 | 56,80 | 22.800 | 57,85 | 56,80 | 57,80 | 00:00:00 | | 2002-05-16 | 57,40 | 33.400 | 58,00 | 57,00 | 57,00 | 00:00:00 | | 2002-05-17 | 56,70 | 38.800 | 57,70 | 56,50 | 57,45 | 00:00:00 | | 2002-05-20 | 57,00 | 8.500 | 57,20 | 56,50 | 57,00 | 00:00:00 | | 2002-05-21 | 56,60 | 42.200 | 57,00 | 56,00 | 57,00 | 00:00:00 | | 2002-05-22 | 56,25 | 28.800 | 56,50 | 56,00 | 56,40 | 00:00:00 | | 2002-05-23 | 56,90 | 24.000 | 56,95 | 56,30 | 56,40 | 00:00:00 | | 2002-05-24 | 56,95 | 30.500 | 57,50 | 56,70 | 56,70 | 00:00:00 | | 2002-05-27 | 57,75 | 48.000 | 57,95 | 57,30 | 57,45 | 00:00:00 | | 2002-05-28 | 57,50 | 68.000 | 58,10 | 57,35 | 58,00 | 00:00:00 | | 2002-05-29 | 56,65 | 52.700 | 56,95 | 56,25 | 56,50 | 00:00:00 | | 2002-05-30 | 55,60 | 30.300 | 56,60 | 55,30 | 56,50 | 00:00:00 | | 2002-05-31 | 56,00 | 38.000 | 56,75 | 55,30 | 55,40 | 00:00:00 | | 2002-06-03 | 55,70 | 32.400 | 56,65 | 55,55 | 55,90 | 00:00:00 | | 2002-06-04 | 54,20 | 53.700 | 55,40 | 54,20 | 55,40 | 00:00:00 | | 2002-06-05 | 54,80 | 46.200 | 54,95 | 54,15 | 54,50 | 00:00:00 | | 2002-06-06 | 54,85 | 44.900 | 55,00 | 54,25 | 54,80 | 00:00:00 | | 2002-06-07 | 54,35 | 35.800 | 54,90 | 53,75 | 54,90 | 00:00:00 | | 2002-06-10 | 56,00 | 26.900 | 56,00 | 54,60 | 54,80 | 00:00:00 | | 2002-06-11 | 56,20 | 30.800 | 56,85 | 55,40 | 55,40 | 00:00:00 | | 2002-06-12 | 56,00 | 36.600 | 56,35 | 55,35 | 55,80 | 00:00:00 | | 2002-06-13 | 56,45 | 54.300 | 57,15 | 56,15 | 56,45 | 00:00:00 | | 2002-06-14 | 55,50 | 35.800 | 56,60 | 54,85 | 56,20 | 00:00:00 | | 2002-06-17 | 56,95 | 33.200 | 56,95 | 55,40 | 55,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
