Mercados españoles cerrados

E.ON SE (EOAN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,29+0,12 (+0,95%)
Al cierre: 05:40PM CEST
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202413,1313,3113,1213,2913,294.629.982
05 sept 202412,9913,2312,9813,1613,163.844.996
04 sept 202412,8413,0212,8113,0013,004.334.678
03 sept 202412,9412,9912,8512,9412,943.254.016
02 sept 202412,8112,9112,7812,9112,911.972.489
30 ago 202412,7212,8512,7012,8112,815.443.586
29 ago 202412,8212,8612,7012,7012,703.325.628
28 ago 202412,7112,8612,7112,8512,852.864.128
27 ago 202412,6912,7712,6612,7012,702.485.562
26 ago 202412,5712,6612,5612,6512,651.584.172
23 ago 202412,4712,6212,4512,6112,613.170.871
22 ago 202412,3612,4812,3612,4412,442.526.156
21 ago 202412,3712,4112,3212,3612,363.501.652
20 ago 202412,2612,4312,2312,3912,394.120.780
19 ago 202412,2412,3412,1812,2412,244.683.347
16 ago 202412,0012,2611,9512,2212,224.868.051
15 ago 202412,0312,1311,9811,9911,993.781.583
14 ago 202412,4412,4611,8912,0212,027.527.182
13 ago 202412,3412,3912,2712,3912,393.520.676
12 ago 202412,2312,3512,2312,3212,322.428.658
09 ago 202412,2012,3012,1412,2312,232.523.276
08 ago 202412,1912,2812,1312,2012,204.139.532
07 ago 202411,9312,1911,9312,1312,134.430.874
06 ago 202411,9712,1011,8111,9411,945.869.861
05 ago 202412,4012,4211,9311,9811,987.168.065
02 ago 202412,6012,7712,4812,5812,585.397.600
01 ago 202412,9512,9712,5712,6112,614.755.679
31 jul 202413,0013,0512,9412,9712,973.932.754
30 jul 202412,9813,0112,9312,9412,942.796.399
29 jul 202412,8812,9812,8812,9412,942.575.659
26 jul 202412,8112,8612,7312,8512,852.801.921
25 jul 202412,6512,8512,6312,8412,845.640.785
24 jul 202412,5512,7012,5112,6812,683.999.158
23 jul 202412,4412,6212,4112,6212,623.049.204
22 jul 202412,4412,5112,4012,5112,513.893.234
19 jul 202412,3512,5012,3112,3812,384.269.793
18 jul 202412,4112,5512,3812,4412,444.001.788
17 jul 202412,1712,3812,1612,3812,385.093.041
16 jul 202412,2312,3112,1312,1912,194.468.040
15 jul 202412,4612,4612,2412,2712,274.042.676
12 jul 202412,5512,5712,3912,4712,473.242.307
11 jul 202412,3012,5612,2312,5012,504.664.496
10 jul 202412,1412,2812,1012,2812,283.660.314
09 jul 202412,1512,2412,0912,1212,125.426.990
08 jul 202412,3112,3512,1612,1812,184.166.715
05 jul 202412,2312,3612,2012,3512,354.245.598
04 jul 202412,2512,3112,1912,2412,242.718.447
03 jul 202412,1312,2712,0712,2512,257.587.564
02 jul 202412,2012,2112,1012,1112,115.067.553
01 jul 202412,4012,4512,2012,2012,204.997.758
28 jun 202412,4012,4312,2312,2612,265.771.244
27 jun 202412,5012,5212,2712,3912,394.442.201
26 jun 202412,6012,6512,4512,4912,495.745.229
25 jun 202412,6212,6812,5412,5912,592.984.826
24 jun 202412,5812,6512,5012,6012,603.203.621
21 jun 202412,5912,7212,5912,6112,6111.992.586
20 jun 202412,5212,6012,4512,5612,564.086.431
19 jun 202412,5212,6212,3712,5112,51-
18 jun 202412,4112,4812,2912,4412,444.542.739
17 jun 202412,4512,4812,3812,3812,384.886.452
14 jun 202412,3512,4312,1912,4312,437.082.563
13 jun 202412,3412,3612,1412,3012,306.187.733
12 jun 202412,3112,4812,2612,3912,394.874.667
11 jun 202412,3512,4012,2212,2812,285.582.562
10 jun 202412,2612,3112,1312,3112,313.719.590
07 jun 202412,5612,5612,2912,3312,333.883.403
06 jun 202412,6112,6912,4712,5712,573.730.935
05 jun 202412,6312,6912,5212,6512,655.610.637
04 jun 202412,4512,6112,4312,5612,566.029.172
03 jun 202412,3512,4712,3112,4412,443.731.014
31 may 202412,2212,2812,1312,2812,289.538.555
30 may 202412,2212,3512,2212,2612,263.442.016
29 may 202412,3512,3712,1912,2512,254.488.038
28 may 202412,4712,5212,3812,4012,402.791.731
27 may 202412,3612,4812,3512,4512,452.768.856
24 may 202412,2312,3912,1912,3512,354.311.872
23 may 202412,3912,4512,2412,3312,335.529.861
22 may 202412,7112,7112,5212,5412,543.776.614
21 may 202412,6512,7312,5412,7012,704.589.036
20 may 202412,6912,7412,6512,6712,674.318.732
17 may 202412,9212,9912,6612,7012,708.299.014
17 may 20240.53 Dividendo
16 may 202413,2413,4813,2213,4012,878.339.552
15 may 202413,1013,3513,0513,2412,727.421.120
14 may 202413,2413,3113,0413,0412,5210.147.053
13 may 202413,2413,2613,1313,1912,675.102.733
10 may 202413,1513,3513,1413,1912,678.510.813
09 may 202412,9513,1212,9513,0912,573.997.463
08 may 202412,9412,9912,8512,9712,463.702.277
07 may 202412,6712,9112,6612,9012,395.431.637
06 may 202412,6712,6912,6112,6112,111.896.684
03 may 202412,5812,7312,4912,6212,124.133.584
02 may 202412,4512,6012,4512,5212,025.034.984
30 abr 202412,5312,6012,3612,4011,915.059.521
29 abr 202412,4712,5812,4412,4711,974.557.892
26 abr 202412,4312,5312,4012,4111,924.331.777
25 abr 202412,5012,5512,3212,4511,964.887.192
24 abr 202412,4512,5112,3912,4912,004.372.654
23 abr 202412,5012,5712,4512,5212,025.179.857
22 abr 202412,4012,4812,3112,4811,983.621.556
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...