|
 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 | | 2002-06-17 | 56,95 | 33.200 | 56,95 | 55,40 | 55,40 | 00:00:00 | | 2002-06-18 | 57,10 | 41.500 | 57,50 | 56,60 | 56,80 | 00:00:00 | | 2002-06-19 | 56,20 | 27.200 | 57,00 | 55,70 | 57,00 | 00:00:00 | | 2002-06-20 | 56,10 | 27.300 | 56,85 | 55,95 | 56,30 | 00:00:00 | | 2002-06-21 | 56,95 | 27.700 | 57,35 | 56,50 | 56,85 | 00:00:00 | | 2002-06-24 | 56,65 | 59.100 | 58,00 | 56,60 | 57,40 | 00:00:00 | | 2002-06-25 | 57,15 | 32.300 | 57,60 | 57,00 | 57,10 | 00:00:00 | | 2002-06-26 | 55,75 | 45.900 | 56,00 | 54,40 | 55,90 | 00:00:00 | | 2002-06-27 | 57,30 | 30.200 | 57,55 | 55,15 | 56,00 | 00:00:00 | | 2002-06-28 | 58,80 | 66.300 | 59,30 | 57,60 | 57,95 | 00:00:00 | | 2002-07-01 | 58,50 | 61.100 | 59,25 | 58,50 | 58,60 | 00:00:00 | | 2002-07-02 | 57,50 | 36.000 | 58,65 | 57,30 | 58,25 | 00:00:00 | | 2002-07-03 | 57,10 | 37.900 | 58,10 | 56,45 | 57,50 | 00:00:00 | | 2002-07-04 | 59,30 | 70.100 | 59,55 | 57,45 | 57,70 | 00:00:00 | | 2002-07-05 | 59,40 | 108.900 | 60,00 | 58,20 | 59,80 | 00:00:00 | | 2002-07-08 | 58,00 | 67.100 | 59,20 | 57,75 | 59,10 | 00:00:00 | | 2002-07-09 | 57,50 | 60.600 | 58,70 | 57,15 | 58,50 | 00:00:00 | | 2002-07-10 | 56,30 | 50.900 | 57,85 | 56,14 | 57,00 | 00:00:00 | | 2002-07-11 | 56,20 | 67.600 | 57,10 | 55,60 | 55,80 | 00:00:00 | | 2002-07-12 | 56,70 | 42.400 | 57,40 | 55,90 | 56,80 | 00:00:00 | | 2002-07-15 | 54,80 | 55.500 | 56,40 | 54,75 | 55,60 | 00:00:00 | | 2002-07-16 | 53,00 | 75.300 | 55,30 | 51,55 | 55,00 | 00:00:00 | | 2002-07-17 | 52,38 | 46.600 | 53,50 | 51,60 | 52,40 | 00:00:00 | | 2002-07-18 | 53,95 | 34.800 | 54,10 | 52,90 | 53,40 | 00:00:00 | | 2002-07-19 | 52,75 | 33.500 | 53,70 | 52,25 | 53,70 | 00:00:00 | | 2002-07-22 | 49,30 | 99.300 | 53,30 | 48,85 | 52,05 | 00:00:00 | | 2002-07-23 | 48,75 | 49.800 | 51,15 | 48,40 | 49,90 | 00:00:00 | | 2002-07-24 | 48,80 | 95.500 | 49,35 | 45,30 | 48,30 | 00:00:00 | | 2002-07-25 | 47,20 | 54.100 | 49,80 | 46,85 | 49,50 | 00:00:00 | | 2002-07-26 | 47,00 | 60.100 | 47,40 | 44,25 | 47,20 | 00:00:00 | | 2002-07-29 | 49,30 | 44.400 | 49,30 | 46,70 | 48,00 | 00:00:00 | | 2002-07-30 | 51,15 | 32.000 | 51,20 | 48,70 | 49,50 | 00:00:00 | | 2002-07-31 | 49,70 | 27.000 | 51,60 | 49,15 | 51,50 | 00:00:00 | | 2002-08-01 | 48,25 | 28.800 | 50,30 | 47,75 | 49,95 | 00:00:00 | | 2002-08-02 | 47,70 | 24.600 | 49,95 | 47,50 | 48,50 | 00:00:00 | | 2002-08-05 | 47,95 | 29.700 | 49,10 | 46,90 | 48,50 | 00:00:00 | | 2002-08-06 | 49,80 | 35.600 | 50,00 | 46,30 | 46,80 | 00:00:00 | | 2002-08-07 | 48,50 | 23.300 | 50,00 | 48,35 | 50,00 | 00:00:00 | | 2002-08-08 | 50,00 | 24.400 | 50,00 | 48,60 | 49,20 | 00:00:00 | | 2002-08-09 | 51,30 | 19.400 | 51,50 | 49,60 | 50,30 | 00:00:00 | | 2002-08-12 | 51,00 | 37.200 | 51,30 | 50,30 | 51,00 | 00:00:00 | | 2002-08-13 | 51,35 | 29.500 | 51,40 | 49,55 | 51,00 | 00:00:00 | | 2002-08-14 | 51,05 | 29.900 | 51,20 | 50,50 | 50,80 | 00:00:00 | | 2002-08-15 | 52,00 | 21.400 | 52,45 | 51,50 | 51,50 | 00:00:00 | | 2002-08-16 | 52,50 | 22.100 | 52,70 | 51,40 | 51,90 | 00:00:00 | | 2002-08-19 | 53,50 | 21.400 | 53,50 | 51,85 | 52,50 | 00:00:00 | | 2002-08-20 | 53,00 | 22.000 | 53,90 | 52,70 | 53,90 | 00:00:00 | | 2002-08-21 | 53,20 | 49.800 | 53,90 | 51,90 | 53,00 | 00:00:00 | | 2002-08-22 | 53,25 | 31.600 | 53,60 | 52,65 | 52,90 | 00:00:00 | | 2002-08-23 | 52,35 | 20.000 | 53,90 | 52,35 | 53,50 | 00:00:00 | | 2002-08-26 | 51,80 | 15.600 | 53,25 | 51,40 | 52,30 | 00:00:00 | | 2002-08-27 | 52,90 | 22.300 | 53,35 | 51,75 | 52,30 | 00:00:00 | | 2002-08-28 | 51,70 | 16.700 | 52,80 | 51,60 | 52,80 | 00:00:00 | | 2002-08-29 | 51,40 | 39.900 | 51,40 | 49,85 | 51,20 | 00:00:00 | | 2002-08-30 | 52,30 | 12.400 | 52,60 | 50,25 | 50,90 | 00:00:00 | | 2002-09-02 | 52,15 | 12.800 | 52,55 | 51,10 | 52,00 | 00:00:00 | | 2002-09-03 | 49,35 | 31.100 | 52,00 | 48,90 | 52,00 | 00:00:00 | | 2002-09-04 | 48,95 | 31.600 | 50,30 | 48,00 | 48,90 | 00:00:00 | | 2002-09-05 | 48,90 | 34.800 | 50,45 | 47,40 | 50,45 | 00:00:00 | | 2002-09-06 | 49,80 | 14.200 | 49,90 | 48,20 | 49,30 | 00:00:00 | | 2002-09-09 | 48,55 | 18.200 | 50,20 | 48,50 | 50,00 | 00:00:00 | | 2002-09-10 | 49,70 | 29.900 | 50,15 | 48,80 | 49,20 | 00:00:00 | | 2002-09-11 | 51,75 | 17.200 | 51,85 | 49,50 | 50,15 | 00:00:00 | | 2002-09-12 | 49,70 | 12.700 | 51,40 | 49,60 | 51,40 | 00:00:00 | | 2002-09-13 | 49,90 | 25.100 | 50,40 | 47,90 | 49,00 | 00:00:00 | | 2002-09-16 | 49,90 | 18.100 | 50,80 | 49,40 | 50,05 | 00:00:00 | | 2002-09-17 | 50,30 | 11.200 | 51,40 | 50,30 | 50,50 | 00:00:00 | | 2002-09-18 | 48,10 | 44.800 | 49,80 | 47,85 | 49,80 | 00:00:00 | | 2002-09-19 | 47,85 | 42.700 | 48,50 | 46,75 | 48,25 | 00:00:00 | | 2002-09-20 | 46,40 | 43.100 | 47,90 | 45,85 | 46,40 | 00:00:00 | | 2002-09-23 | 44,80 | 41.300 | 47,00 | 44,05 | 46,00 | 00:00:00 | | 2002-09-24 | 43,15 | 50.500 | 45,00 | 42,10 | 44,35 | 00:00:00 | | 2002-09-25 | 45,40 | 44.300 | 46,00 | 42,50 | 43,00 | 00:00:00 | | 2002-09-26 | 49,50 | 21.000 | 50,00 | 45,45 | 46,12 | 00:00:00 | | 2002-09-27 | 47,65 | 12.100 | 49,60 | 47,55 | 49,50 | 00:00:00 | | 2002-09-30 | 47,80 | 27.500 | 48,60 | 45,90 | 46,50 | 00:00:00 | | 2002-10-01 | 49,25 | 29.900 | 49,45 | 47,20 | 48,00 | 00:00:00 | | 2002-10-02 | 52,40 | 36.200 | 52,50 | 49,65 | 50,45 | 00:00:00 | | 2002-10-03 | 50,20 | 11.600 | 52,30 | 50,10 | 50,50 | 00:00:00 | | 2002-10-04 | 49,00 | 31.800 | 50,40 | 48,20 | 50,00 | 00:00:00 | | 2002-10-07 | 48,60 | 45.000 | 49,00 | 47,35 | 47,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
