Mercados españoles cerrados en 5 hrs 22 min

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,77-0,63 (-4,74%)
A partir del 11:07AM CEST. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202412,9112,9812,7712,7712,7734.677
17 may 20240.53 Dividendo
16 may 202413,2313,4613,2313,4012,8818.003
15 may 202413,1613,3413,1013,2412,7212.490
14 may 202413,1813,2813,1013,1812,669768
13 may 202413,2713,2713,1413,1712,6512.300
10 may 202413,1213,3313,1013,2012,6835.602
09 may 202412,9913,1012,9813,0712,5510.053
08 may 202412,9012,9612,8812,9412,4212.245
07 may 202412,6112,9112,6112,9012,3935.021
06 may 202412,6112,6912,6112,6312,132800
03 may 202412,5412,6512,5112,6512,1523.634
02 may 202412,4512,6012,4512,5212,0314.495
30 abr 202412,4512,5312,4112,4111,925737
29 abr 202412,5012,5612,4412,5012,014501
26 abr 202412,4712,5112,4012,4511,9611.928
25 abr 202412,4512,5212,3612,4611,977191
24 abr 202412,5512,5512,4012,5112,025153
23 abr 202412,4812,5512,4812,5312,0315.484
22 abr 202412,4112,4912,3212,4811,9911.134
19 abr 202412,1412,4012,1412,4011,909611
18 abr 202412,1512,2712,1312,1311,655282
17 abr 202412,0312,2212,0312,1611,6812.005
16 abr 202412,2712,2711,9812,0811,6018.292
15 abr 202412,5212,5212,2712,2711,799271
12 abr 202412,4812,5712,4212,4711,9811.328
11 abr 202412,3112,4012,3112,3511,875895
10 abr 202412,4912,5312,3312,3511,8616.130
09 abr 202412,3912,4912,3912,4811,992765
08 abr 202412,4512,4712,3912,4411,953829
05 abr 202412,5112,5612,3412,4411,954645
04 abr 202412,6512,7412,6012,6012,109678
03 abr 202412,7412,7412,5712,7012,2012.432
02 abr 202412,8812,8812,7312,7312,2320.096
28 mar 202412,8312,9012,7812,8512,3417.123
27 mar 202412,7312,8812,7312,8712,365260
26 mar 202412,5112,8012,5112,7712,278318
25 mar 202412,4312,5512,4312,5212,0215.821
22 mar 202412,3512,4812,3412,4711,986250
21 mar 202412,5712,6212,3212,3411,8527.030
20 mar 202412,3912,5512,3912,5512,0512.651
19 mar 202412,6012,6012,3612,4311,9410.826
18 mar 202412,8212,8612,5612,5612,0611.819
15 mar 202412,7912,8012,6612,7612,2515.684
14 mar 202412,6113,0212,5212,8612,3644.005
13 mar 202411,9812,6011,9812,5712,07114.213
12 mar 202412,0112,0111,7311,8511,388362
11 mar 202411,9812,0511,9411,9811,5115.910
08 mar 202412,0612,0611,9812,0011,539437
07 mar 202411,9312,1211,9112,0211,5410.157
06 mar 202411,9912,0311,9211,9311,455949
05 mar 202411,7211,9611,7211,9011,434526
04 mar 202411,8211,8811,7211,7611,306706
01 mar 202411,8311,8911,8311,8911,423960
29 feb 202411,7211,8811,7211,8011,335264
28 feb 202411,6811,7411,6711,7211,2511.287
27 feb 202411,6911,7811,6911,7311,276952
26 feb 202411,7011,7811,7011,7511,2920.430
23 feb 202411,8411,8611,7411,7811,325772
22 feb 202412,0212,0611,8211,8411,378686
21 feb 202412,0712,0711,9111,9711,496163
20 feb 202411,8112,0411,8112,0411,563911
19 feb 202411,7111,8511,6911,8511,3928.347
16 feb 202411,8911,9411,7411,7611,294178
15 feb 202411,7711,9111,7711,9011,426755
14 feb 202411,9011,9011,7311,7711,3020.305
13 feb 202412,0212,0211,8411,8411,377251
12 feb 202411,9412,0811,9411,9911,524580
09 feb 202412,0112,0111,8411,9511,486488
08 feb 202412,0712,1712,0012,0011,5324.560
07 feb 202412,2012,2512,0612,1111,6327.472
06 feb 202412,1912,2112,0512,2111,7342.404
05 feb 202412,2912,2912,1512,2211,7435.358
02 feb 202412,7212,8412,1912,2811,7934.337
01 feb 202412,5212,8012,4812,6512,1539.923
31 ene 202412,4012,5912,4012,5212,024402
30 ene 202412,4012,4812,4012,4011,914356
29 ene 202412,4012,4412,3912,4311,933187
26 ene 202412,3612,4912,3612,4011,904521
25 ene 202412,3912,4512,3112,4011,912065
24 ene 202412,4012,4812,3512,4311,9314.443
23 ene 202412,5012,5012,3512,3611,888011
22 ene 202412,4812,5212,4312,4511,9616.555
19 ene 202412,3212,5512,3212,5112,022103
18 ene 202412,4512,5412,2812,3011,8110.051
17 ene 202412,5012,5212,3912,5212,0216.809
16 ene 202412,5912,6412,5012,5512,0511.048
15 ene 202412,6812,7412,6412,6812,179864
12 ene 202412,5212,6812,5212,6812,183589
11 ene 202412,6512,6512,4812,5512,057418
10 ene 202412,7312,7612,6112,6112,1118.689
09 ene 202412,5612,7812,5612,7712,275710
08 ene 202412,4312,6012,4312,5312,0320.563
05 ene 202412,3512,4512,3512,4511,963921
04 ene 202412,1912,4312,1912,4211,938137
03 ene 202412,1912,2412,1412,2111,7312.091
02 ene 202412,0812,2212,0712,1911,7116.868
29 dic 202312,1012,1712,1012,1711,6914.610
28 dic 202312,1812,1812,1012,1011,6219.552
27 dic 202312,2612,3012,1712,1711,6911.688
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...