Mercados españoles cerrados

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,53+0,12 (+0,97%)
A partir del 06:37PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202412,4512,6012,4512,5312,5311.165
30 abr 202412,4512,5312,4112,4112,415737
29 abr 202412,5012,5612,4412,5012,504501
26 abr 202412,4712,5112,4012,4512,4511.928
25 abr 202412,4512,5212,3612,4612,467191
24 abr 202412,5512,5512,4012,5112,515153
23 abr 202412,4812,5512,4812,5312,5315.484
22 abr 202412,4112,4912,3212,4812,4811.134
19 abr 202412,1412,4012,1412,4012,409611
18 abr 202412,1512,2712,1312,1312,135282
17 abr 202412,0312,2212,0312,1612,1612.005
16 abr 202412,2712,2711,9812,0812,0818.292
15 abr 202412,5212,5212,2712,2712,279271
12 abr 202412,4812,5712,4212,4712,4711.328
11 abr 202412,3112,4012,3112,3512,355895
10 abr 202412,4912,5312,3312,3512,3516.130
09 abr 202412,3912,4912,3912,4812,482765
08 abr 202412,4512,4712,3912,4412,443829
05 abr 202412,5112,5612,3412,4412,444645
04 abr 202412,6512,7412,6012,6012,609678
03 abr 202412,7412,7412,5712,7012,7012.432
02 abr 202412,8812,8812,7312,7312,7320.096
28 mar 202412,8312,9012,7812,8512,8517.123
27 mar 202412,7312,8812,7312,8712,875260
26 mar 202412,5112,8012,5112,7712,778318
25 mar 202412,4312,5512,4312,5212,5215.821
22 mar 202412,3512,4812,3412,4712,476250
21 mar 202412,5712,6212,3212,3412,3427.030
20 mar 202412,3912,5512,3912,5512,5512.651
19 mar 202412,6012,6012,3612,4312,4310.826
18 mar 202412,8212,8612,5612,5612,5611.819
15 mar 202412,7912,8012,6612,7612,7615.684
14 mar 202412,6113,0212,5212,8612,8644.005
13 mar 202411,9812,6011,9812,5712,57114.213
12 mar 202412,0112,0111,7311,8511,858362
11 mar 202411,9812,0511,9411,9811,9815.910
08 mar 202412,0612,0611,9812,0012,009437
07 mar 202411,9312,1211,9112,0212,0210.157
06 mar 202411,9912,0311,9211,9311,935949
05 mar 202411,7211,9611,7211,9011,904526
04 mar 202411,8211,8811,7211,7611,766706
01 mar 202411,8311,8911,8311,8911,893960
29 feb 202411,7211,8811,7211,8011,805264
28 feb 202411,6811,7411,6711,7211,7211.287
27 feb 202411,6911,7811,6911,7311,736952
26 feb 202411,7011,7811,7011,7511,7520.430
23 feb 202411,8411,8611,7411,7811,785772
22 feb 202412,0212,0611,8211,8411,848686
21 feb 202412,0712,0711,9111,9711,976163
20 feb 202411,8112,0411,8112,0412,043911
19 feb 202411,7111,8511,6911,8511,8528.347
16 feb 202411,8911,9411,7411,7611,764178
15 feb 202411,7711,9111,7711,9011,906755
14 feb 202411,9011,9011,7311,7711,7720.305
13 feb 202412,0212,0211,8411,8411,847251
12 feb 202411,9412,0811,9411,9911,994580
09 feb 202412,0112,0111,8411,9511,956488
08 feb 202412,0712,1712,0012,0012,0024.560
07 feb 202412,2012,2512,0612,1112,1127.472
06 feb 202412,1912,2112,0512,2112,2142.404
05 feb 202412,2912,2912,1512,2212,2235.358
02 feb 202412,7212,8412,1912,2812,2834.337
01 feb 202412,5212,8012,4812,6512,6539.923
31 ene 202412,4012,5912,4012,5212,524402
30 ene 202412,4012,4812,4012,4012,404356
29 ene 202412,4012,4412,3912,4312,433187
26 ene 202412,3612,4912,3612,4012,404521
25 ene 202412,3912,4512,3112,4012,402065
24 ene 202412,4012,4812,3512,4312,4314.443
23 ene 202412,5012,5012,3512,3612,368011
22 ene 202412,4812,5212,4312,4512,4516.555
19 ene 202412,3212,5512,3212,5112,512103
18 ene 202412,4512,5412,2812,3012,3010.051
17 ene 202412,5012,5212,3912,5212,5216.809
16 ene 202412,5912,6412,5012,5512,5511.048
15 ene 202412,6812,7412,6412,6812,689864
12 ene 202412,5212,6812,5212,6812,683589
11 ene 202412,6512,6512,4812,5512,557418
10 ene 202412,7312,7612,6112,6112,6118.689
09 ene 202412,5612,7812,5612,7712,775710
08 ene 202412,4312,6012,4312,5312,5320.563
05 ene 202412,3512,4512,3512,4512,453921
04 ene 202412,1912,4312,1912,4212,428137
03 ene 202412,1912,2412,1412,2112,2112.091
02 ene 202412,0812,2212,0712,1912,1916.868
29 dic 202312,1012,1712,1012,1712,1714.610
28 dic 202312,1812,1812,1012,1012,1019.552
27 dic 202312,2612,3012,1712,1712,1711.688
22 dic 202312,2012,3012,2012,3012,3012.855
21 dic 202312,2212,2712,2112,2312,2358.988
20 dic 202312,2412,3512,2012,2012,209533
19 dic 202312,1912,3112,1912,2512,258790
18 dic 202312,4512,4512,2012,2012,2022.573
15 dic 202312,6312,6512,4712,5012,5019.598
14 dic 202312,6712,7712,5412,6112,6123.807
13 dic 202312,4512,6012,4512,6012,6010.145
12 dic 202312,3712,5112,3712,4712,4714.340
11 dic 202312,5512,5812,3612,4012,4031.303
08 dic 202312,3512,5012,3512,4812,4877.858
07 dic 202312,2212,4312,2212,3812,3846.644
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...