Mercados españoles cerrados en 1 hr 4 mins

E.ON SE (0MPP.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,34+0,09 (+0,71%)
A partir del 03:00PM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202412,2912,5712,1812,3412,34226.572
18 abr 202412,2112,2912,1312,2512,254.682.757
17 abr 202412,0512,2311,9812,1212,12391.973
16 abr 202412,2712,4311,9312,0312,034.858.320
15 abr 202412,4312,5312,3412,4012,406.199.299
12 abr 202412,3812,5712,2212,4712,474.473.594
11 abr 202412,3412,4412,2712,3212,322.441.882
10 abr 202412,5512,6112,3112,3612,361.921.824
09 abr 202412,4312,5212,3212,4412,446.450.435
08 abr 202412,3612,4812,3212,4712,471.818.659
05 abr 202412,5612,6912,3512,4012,40710.741
04 abr 202412,6412,7412,6112,6312,63796.488
03 abr 202412,7712,7812,5112,6312,631.230.780
02 abr 202412,8212,9712,7612,8312,831.238.944
28 mar 202412,8612,9312,7712,8612,862.209.441
27 mar 202412,7812,8912,6812,8612,862.286.976
26 mar 202412,5712,8312,4912,7712,771.038.952
25 mar 202412,4312,5912,3512,5612,565.151.003
22 mar 202412,3812,4812,3412,4212,42737.347
21 mar 202412,5212,6012,1012,3612,3612.576.785
20 mar 202412,4212,5912,4012,5112,51416.208
19 mar 202412,5712,6612,3512,4012,40943.819
18 mar 202412,7212,8212,3212,5812,584.458.510
15 mar 202412,8312,9312,6312,7312,733.504.027
14 mar 202412,6013,0612,4412,8612,865.365.990
13 mar 202412,4712,6112,0512,5712,572.928.523
12 mar 202411,9812,0611,7311,8211,821.233.488
11 mar 202411,9812,0811,9411,9511,955.214.022
08 mar 202412,0112,1111,9312,0212,021.440.853
07 mar 202411,9412,1411,8512,0712,07787.614
06 mar 202411,9312,0511,8811,9711,973.461.985
05 mar 202411,8011,9711,6811,9211,922.592.407
04 mar 202411,8712,0911,5511,7611,76290.210
01 mar 202411,8311,9311,7311,8811,8813.914.256
29 feb 202411,7511,9111,6611,8311,831.553.349
28 feb 202411,7811,8711,5911,7211,723.170.922
27 feb 202411,6911,8111,6211,7211,727.163.266
26 feb 202411,7811,8011,7211,7711,775.323.275
23 feb 202411,8111,8611,7311,8411,84437.573
22 feb 202412,0212,1011,8011,8211,827.283.990
21 feb 202411,9812,1111,9012,0112,01652.614
20 feb 202411,8312,0311,8111,9811,981.310.263
19 feb 202411,7511,8611,7411,7811,78350.117
16 feb 202411,8911,9711,7411,7611,76638.432
15 feb 202411,8211,9111,7511,8611,861.306.745
14 feb 202411,8611,9511,7711,7611,761.856.390
13 feb 202411,9812,0811,8511,8611,861.050.185
12 feb 202411,9712,0911,9712,0312,03341.783
09 feb 202412,0312,1011,8111,9511,95800.125
08 feb 202412,1012,1912,0212,0812,08715.495
07 feb 202412,2312,3112,0612,0712,07595.782
06 feb 202412,1912,2912,0212,2112,21848.930
05 feb 202412,1812,3512,0212,1812,18913.598
02 feb 202412,7612,8212,1912,2012,202.527.046
01 feb 202412,5512,6412,4512,5212,52515.657
31 ene 202412,4412,5912,3512,5712,57721.067
30 ene 202412,4412,5212,3512,4512,451.076.885
29 ene 202412,4012,4812,3212,3712,371.006.747
26 ene 202412,4412,5412,3912,4412,44566.957
25 ene 202412,3612,5012,2212,4412,44375.191
24 ene 202412,4012,4812,2812,4312,431.689.824
23 ene 202412,5312,6312,3312,3512,35948.969
22 ene 202412,5312,6112,4012,5112,511.765.119
19 ene 202412,3512,5512,2512,5012,501.506.368
18 ene 202412,5112,5112,2812,3612,361.173.493
17 ene 202412,4912,6512,3412,4812,481.375.289
16 ene 202412,6312,7412,4812,5212,522.022.557
15 ene 202412,6612,7312,5912,6412,642.107.841
12 ene 202412,5712,6812,4312,6712,67724.098
11 ene 202412,6412,7212,4712,4812,481.185.269
10 ene 202412,7212,8612,6112,6312,631.060.322
09 ene 202412,5612,7812,4712,7412,744.307.985
08 ene 202412,4812,6012,4712,5412,541.465.762
05 ene 202412,3512,4812,3412,4412,446.605.185
04 ene 202412,2212,4312,1312,3712,373.624.673
03 ene 202412,1712,2712,1112,1412,14711.511
02 ene 202412,1712,2412,0712,1412,141.054.106
29 dic 202312,1612,2312,0612,1412,14251.229
28 dic 202312,1812,1912,1212,1512,15328.668
27 dic 202312,2712,3812,1512,1412,1418.549.437
22 dic 202312,2412,3012,2212,2512,251.785.643
21 dic 202312,2712,3712,1712,2312,23703.614
20 dic 202312,2712,3512,1912,2912,295.604.961
19 dic 202312,2612,3212,1612,3012,304.615.829
18 dic 202312,4712,6012,2312,2512,252.216.345
15 dic 202312,5812,6712,4512,4912,492.006.213
14 dic 202312,6612,8012,5912,6112,61974.605
13 dic 202312,4812,6012,3812,6112,612.011.095
12 dic 202312,4512,5612,3512,4512,45823.136
11 dic 202312,5212,6312,3512,4312,431.379.320
08 dic 202312,4112,5112,4012,4712,47921.969
07 dic 202312,3712,4712,2512,3912,391.678.393
06 dic 202312,2112,3512,0912,3312,331.534.503
05 dic 202312,0612,1611,8012,0512,05353.463
04 dic 202312,0212,0711,9912,0712,07315.785
01 dic 202311,9612,0311,8611,9711,973.717.130
30 nov 202311,9512,0611,9011,9411,94530.322
29 nov 202311,9812,0611,6812,0012,00363.295
28 nov 202311,8812,0111,8711,9411,94992.921
27 nov 202311,8111,9211,7111,8511,852.112.881
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...