Mercados españoles abiertos en 4 hrs 46 min

E.ON SE (EOAN.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,48-0,17 (-1,38%)
Al cierre: 03:20PM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202412,6012,6012,4812,4812,4810
05 jun 202412,6312,6712,6312,6512,651239
04 jun 202412,4012,5712,4012,5512,551450
03 jun 202412,3812,4712,3812,4712,47536
31 may 202412,2312,2312,2312,2312,231000
30 may 202412,1912,2812,1912,2412,24766
29 may 202412,3712,3712,2412,2412,24305
28 may 202412,4212,4212,4112,4112,4110
27 may 202412,3512,4712,3512,4712,4722
24 may 202412,2312,3912,2312,3112,311040
23 may 202412,5012,5012,2712,3112,31440
22 may 202412,6912,6912,5912,5912,593820
21 may 202412,6212,6212,6212,6212,62-
20 may 202412,7112,7112,7112,7112,71160
17 may 202412,8612,8612,6912,7612,76146
17 may 20240.53 Dividendo
16 may 202413,2313,4113,2313,4012,8810.075
15 may 202413,1113,2813,1113,2512,733835
14 may 202413,1413,2313,1413,2312,7130
13 may 202413,1913,1913,1513,1912,66755
10 may 202413,1213,3213,1213,2412,72517
09 may 202412,9412,9412,9412,9412,42-
08 may 202412,9012,9812,9012,9812,4757
07 may 202412,6512,7912,6112,7912,282633
06 may 202412,6812,6812,6012,6012,11682
03 may 202412,5312,5912,5212,5212,032
02 may 202412,4312,4812,4312,4811,99210
30 abr 202412,4512,4512,4512,4511,96-
29 abr 202412,4212,5512,4212,4511,9695
26 abr 202412,4712,4712,4712,4711,98-
25 abr 202412,4412,5212,4412,5212,03350
24 abr 202412,5512,5512,4812,5112,02817
23 abr 202412,4512,5112,4512,5112,0216
22 abr 202412,4712,4712,3612,3611,881540
19 abr 202412,1112,2212,1112,2211,741000
18 abr 202412,1512,2412,1512,2411,76783
17 abr 202412,0612,2012,0612,2011,721600
16 abr 202412,2212,2212,1312,1311,653
15 abr 202412,4512,4512,3512,3511,8763
12 abr 202412,4312,5612,4312,5612,071000
11 abr 202412,3312,3912,3112,3111,82215
10 abr 202412,4912,4912,3612,3611,882500
09 abr 202412,4012,4912,4012,4912,002257
08 abr 202412,3912,3912,3912,3911,90-
05 abr 202412,4812,5512,4012,4011,90370
04 abr 202412,6512,7312,6512,6612,162010
03 abr 202412,7112,7112,6712,6712,17130
02 abr 202412,8112,8112,7412,7412,24400
28 mar 202412,8312,8612,8312,8612,353800
27 mar 202412,7012,8412,7012,8412,33155
26 mar 202412,5112,7712,5112,7712,2765
25 mar 202412,5012,5112,4812,5112,02227
22 mar 202412,3512,4712,3512,4711,98300
21 mar 202412,5812,5812,5812,5812,08-
20 mar 202412,3912,5512,3912,5212,033838
19 mar 202412,5312,5312,4512,4511,9650
18 mar 202412,7912,7912,6512,6512,1563
15 mar 202412,7912,7912,7912,7912,28-
14 mar 202412,5413,0112,5412,8312,32410
13 mar 202412,1012,5712,1012,5612,063313
12 mar 202412,0112,0111,8211,8211,352
11 mar 202411,9511,9711,9511,9711,502520
08 mar 202412,0612,0612,0612,0611,594
07 mar 202411,9011,9011,9011,9011,43-
06 mar 202411,9412,0311,9412,0311,5550
05 mar 202411,7211,8411,7211,8411,37422
04 mar 202411,8211,8211,7411,7411,28150
01 mar 202411,8311,8711,7911,8711,40635
29 feb 202411,7311,7311,7311,7311,26-
28 feb 202411,6811,7311,6811,7311,27900
27 feb 202411,6911,6911,6911,6911,23-
26 feb 202411,7011,7811,7011,7811,31185
23 feb 202411,8411,8411,7611,8111,342150
22 feb 202412,0212,0211,8511,8511,38200
21 feb 202412,0212,0211,9011,9011,4350
20 feb 202411,8111,8111,8111,8111,35650
19 feb 202411,7111,8211,7111,8211,3630
16 feb 202411,8911,8911,7411,7411,2840
15 feb 202411,7611,8511,7611,8511,38740
14 feb 202411,8611,8611,7811,7811,31200
13 feb 202411,9811,9811,9811,9811,51-
12 feb 202411,9412,0611,9412,0611,58500
09 feb 202412,0112,0112,0112,0111,53-
08 feb 202412,0712,0912,0312,0311,55480
07 feb 202412,2012,2012,2012,2011,72-
06 feb 202412,2012,2012,1812,1811,7030
05 feb 202412,2412,2712,2212,2411,761301
02 feb 202412,6812,6812,4912,4912,0020
01 feb 202412,4812,5512,4812,5512,05324
31 ene 202412,3812,4412,3812,4411,9550
30 ene 202412,4012,4812,4012,4811,991000
29 ene 202412,4012,4212,3512,4111,922625
26 ene 202412,3612,3612,3612,3611,88-
25 ene 202412,3812,4112,3812,4111,9210
24 ene 202412,4012,4412,4012,4411,9510
23 ene 202412,4612,5612,3512,3511,86304
22 ene 202412,4812,4812,4812,4811,99-
19 ene 202412,3212,4812,3212,4811,9980
18 ene 202412,4512,4512,4512,4511,96-
17 ene 202412,4512,4512,4512,4511,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...