Mercados españoles abiertos en 1 hr 43 mins

E.ON SE (EOAN.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,49-0,03 (-0,24%)
Al cierre: 05:43PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202412,4512,5112,3912,4912,494.372.654
23 abr 202412,5012,5712,4512,5212,525.179.857
22 abr 202412,4012,4812,3112,4812,483.621.556
19 abr 202412,2712,4012,1612,3812,387.869.281
18 abr 202412,2212,3012,1112,2612,265.634.154
17 abr 202412,0512,2312,0012,1412,145.494.891
16 abr 202412,2912,3511,9112,0712,077.777.871
15 abr 202412,4412,4812,3512,3512,353.773.456
12 abr 202412,3712,5912,3512,4512,454.992.281
11 abr 202412,3512,4412,2812,3012,303.641.625
10 abr 202412,5412,5812,3112,3512,353.970.340
09 abr 202412,4112,5212,3612,4912,493.761.821
08 abr 202412,3612,4812,3112,4312,433.649.939
05 abr 202412,5612,6112,3312,3912,396.007.232
04 abr 202412,6512,7512,6112,6112,613.930.438
03 abr 202412,7812,7812,5112,6712,674.659.867
02 abr 202412,8212,9412,7612,7612,765.800.004
28 mar 202412,8612,9112,8212,8912,895.802.042
27 mar 202412,7812,8912,6912,8512,854.494.763
26 mar 202412,5712,8412,4912,7612,765.766.034
25 mar 202412,4312,6012,4112,5712,574.513.751
22 mar 202412,3612,4812,3312,4512,453.954.866
21 mar 202412,5312,5812,3212,3312,335.807.435
20 mar 202412,4112,6012,3912,5212,524.088.681
19 mar 202412,5712,5712,3512,3912,394.899.470
18 mar 202412,7312,8512,5612,5812,584.307.380
15 mar 202412,8412,8712,6312,7012,7016.084.175
14 mar 202412,6013,0312,5912,8512,8510.435.326
13 mar 202412,4812,6312,3712,5212,5215.035.082
12 mar 202411,9812,0111,7211,8111,817.579.341
11 mar 202411,9812,0911,9411,9811,983.569.668
08 mar 202412,0212,0611,9011,9911,993.113.555
07 mar 202411,9412,1411,9012,0312,034.857.959
06 mar 202411,9412,0511,9011,9311,935.998.677
05 mar 202411,8111,9911,7611,9811,984.956.001
04 mar 202411,8611,8811,7211,7511,753.394.999
01 mar 202411,8411,9411,7711,8611,864.001.020
29 feb 202411,7611,9111,7311,8111,817.054.883
28 feb 202411,7711,8111,6511,7311,734.019.491
27 feb 202411,6811,8011,6811,7011,705.040.108
26 feb 202411,7911,8111,7211,7411,743.805.719
23 feb 202411,8311,8711,7311,8011,804.067.779
22 feb 202412,0312,0511,8111,8111,816.013.713
21 feb 202411,9812,0211,9011,9811,983.139.163
20 feb 202411,8112,0311,8012,0312,034.904.790
19 feb 202411,7411,8711,7411,8411,842.796.552
16 feb 202411,9111,9511,7411,7611,765.703.201
15 feb 202411,8211,9111,7911,8511,854.858.329
14 feb 202411,8511,9311,7611,7711,774.497.858
13 feb 202411,9811,9811,8511,8811,883.985.961
12 feb 202411,9812,1011,9712,0112,013.346.753
09 feb 202412,0112,0311,8311,9611,965.674.229
08 feb 202412,1012,1812,0212,0212,023.181.130
07 feb 202412,2312,2912,0612,1112,113.472.801
06 feb 202412,2112,2212,0212,1712,174.252.422
05 feb 202412,1912,3512,1112,2212,225.961.619
02 feb 202412,7712,7712,1912,2012,208.221.276
01 feb 202412,5312,6112,4712,5612,564.089.296
31 ene 202412,4412,6012,3412,5612,565.484.516
30 ene 202412,4312,4912,3512,4212,424.720.390
29 ene 202412,4012,4712,3412,4412,445.345.748
26 ene 202412,4412,5512,3812,4012,406.572.473
25 ene 202412,3412,4412,2912,4212,423.203.988
24 ene 202412,3912,4812,3512,4312,434.342.426
23 ene 202412,5312,5712,3212,3512,354.216.752
22 ene 202412,5312,5512,4112,4612,462.801.144
19 ene 202412,3812,5512,3512,4812,484.764.035
18 ene 202412,4912,5112,2712,3212,324.761.458
17 ene 202412,5012,5312,3912,5312,535.196.725
16 ene 202412,6112,6212,4812,5712,573.754.978
15 ene 202412,7112,7312,6412,6612,662.752.016
12 ene 202412,5712,6812,5612,6712,673.578.773
11 ene 202412,6312,6812,4712,5112,514.389.175
10 ene 202412,7312,7712,6112,6112,613.895.339
09 ene 202412,5612,7812,5512,7812,785.039.165
08 ene 202412,4812,6212,4612,5512,552.757.646
05 ene 202412,3512,4812,3112,4812,483.258.382
04 ene 202412,2212,4312,1912,4312,433.963.007
03 ene 202412,1812,2612,1312,2012,204.179.344
02 ene 202412,1712,2112,0712,1912,192.956.122
29 dic 202312,1512,1812,1112,1512,151.898.324
28 dic 202312,1912,1912,1112,1412,142.452.630
27 dic 202312,2712,2712,1312,1812,182.544.429
22 dic 202312,2412,3012,2212,3012,302.497.126
21 dic 202312,2512,2712,2012,2512,252.657.454
20 dic 202312,2612,3512,2612,3012,302.909.853
19 dic 202312,2612,3312,2312,2712,273.412.209
18 dic 202312,4712,4812,2312,2312,234.686.075
15 dic 202312,5912,6712,4712,5212,5211.247.325
14 dic 202312,6612,8012,6012,6412,646.989.628
13 dic 202312,4812,6112,4812,5612,564.763.244
12 dic 202312,4512,5212,4212,4512,455.402.507
11 dic 202312,5412,5412,3512,4212,426.121.696
08 dic 202312,4112,5112,3912,4812,486.629.904
07 dic 202312,3712,4412,3612,4012,404.931.140
06 dic 202312,2112,3512,1812,3212,325.055.806
05 dic 202312,0712,1612,0312,1612,163.772.298
04 dic 202312,0312,0711,9812,0512,052.747.291
01 dic 202311,9612,0311,9612,0312,033.828.587
30 nov 202311,9512,0211,8911,9411,946.251.929
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...