E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	728.182	-4,46%	12,92	12,72	12,99	12,755
16/05/2024	3.271.134	1,13%	13,245	13,215	13,4725	13,40
15/05/2024	3.382.884	1,11%	13,12	13,045	13,355	13,24
14/05/2024	3.727.235	-0,80%	13,2275	13,08	13,31	13,095
13/05/2024	1.566.229	-0,19%	13,25	13,1325	13,26	13,20
10/05/2024	2.911.141	1,03%	13,155	13,135	13,34	13,225
09/05/2024	1.754.746	0,79%	12,985	12,95	13,12	13,09
08/05/2024	1.668.744	0,43%	12,935	12,855	12,995	12,97
07/05/2024	1.823.657	2,26%	12,67	12,665	12,915	12,915
06/05/2024	1.007.720	0,04%	12,67	12,61	12,69	12,61
03/05/2024	1.535.013	0,84%	12,585	12,495	12,725	12,605
02/05/2024	2.259.857	0,89%	12,46	12,46	12,605	12,515
01/05/2024	0	-0,68%	12,535	12,365	12,585	12,405
30/04/2024	1.838.300	-0,68%	12,535	12,365	12,585	12,405
29/04/2024	1.952.354	0,36%	12,475	12,44	12,575	12,49
26/04/2024	1.129.761	-0,24%	12,4125	12,405	12,53	12,41
25/04/2024	1.954.547	-0,30%	12,50	12,325	12,545	12,45
24/04/2024	1.255.237	-0,30%	12,47	12,385	12,495	12,49
23/04/2024	1.963.389	0,60%	12,485	12,4525	12,57	12,52
22/04/2024	1.386.698	1,11%	12,4225	12,31	12,45	12,475
19/04/2024	2.867.265	0,39%	12,28	12,16	12,405	12,3375
18/04/2024	1.903.854	1,28%	12,205	12,115	12,295	12,26
17/04/2024	1.971.069	0,71%	12,055	12,005	12,225	12,14
16/04/2024	2.514.244	-2,33%	12,30	11,9125	12,355	12,075
15/04/2024	1.209.088	-0,98%	12,44	12,355	12,485	12,35
12/04/2024	1.458.158	1,01%	12,38	12,355	12,585	12,455
11/04/2024	1.392.237	-0,69%	12,34	12,285	12,44	12,295
10/04/2024	1.664.234	-0,88%	12,545	12,315	12,58	12,345
09/04/2024	1.430.254	0,44%	12,42	12,36	12,515	12,49
08/04/2024	1.243.802	0,49%	12,37	12,3175	12,4775	12,43
05/04/2024	1.755.545	-1,86%	12,555	12,3325	12,615	12,385
04/04/2024	1.531.350	-0,32%	12,645	12,6125	12,75	12,62
03/04/2024	2.527.586	-0,78%	12,77	12,5075	12,78	12,67
02/04/2024	1.909.653	-1,03%	12,82	12,755	12,9325	12,76
01/04/2024	0	0,29%	12,865	12,815	12,91	12,885
28/03/2024	2.177.676	0,29%	12,865	12,815	12,91	12,885
27/03/2024	1.987.038	0,37%	12,78	12,69	12,89	12,8475
26/03/2024	2.823.417	1,67%	12,58	12,495	12,84	12,76
25/03/2024	1.069.976	1,13%	12,43	12,41	12,595	12,575
22/03/2024	1.532.863	1,01%	12,355	12,325	12,485	12,455
21/03/2024	2.387.055	-1,36%	12,525	12,32	12,57	12,33
20/03/2024	2.501.513	0,93%	12,42	12,395	12,595	12,50
19/03/2024	2.467.324	-1,43%	12,58	12,345	12,58	12,39
18/03/2024	1.812.469	-0,95%	12,705	12,555	12,85	12,58
15/03/2024	4.189.331	-1,13%	12,83	12,63	12,865	12,70
14/03/2024	5.687.016	2,15%	12,595	12,59	13,025	12,85
13/03/2024	7.930.308	5,97%	12,475	12,36	12,625	12,515
12/03/2024	2.553.993	-1,54%	11,995	11,72	11,995	11,805
11/03/2024	1.579.566	-0,21%	11,995	11,935	12,085	11,975
08/03/2024	1.881.658	-0,60%	12,005	11,91	12,0575	11,99
07/03/2024	1.462.330	0,99%	11,95	11,89	12,135	12,03
06/03/2024	1.814.302	-0,27%	11,9275	11,895	12,045	11,925
05/03/2024	2.268.132	1,96%	11,795	11,75	11,9875	11,975
04/03/2024	1.072.345	-0,93%	11,875	11,715	11,875	11,75
01/03/2024	1.695.327	0,13%	11,835	11,775	11,94	11,86
29/02/2024	1.608.087	1,15%	11,745	11,73	11,915	11,845
28/02/2024	1.787.725	0,06%	11,79	11,645	11,80	11,735
27/02/2024	2.119.794	-0,28%	11,695	11,675	11,7975	11,7275
26/02/2024	1.861.223	-0,53%	11,79	11,715	11,80	11,76
23/02/2024	1.978.975	-0,15%	11,825	11,7275	11,87	11,8225
22/02/2024	2.147.897	-1,19%	12,02	11,81	12,04	11,84
21/02/2024	1.663.623	-0,23%	11,995	11,895	12,015	11,9825
20/02/2024	1.814.644	1,82%	11,82	11,795	12,0375	12,035
19/02/2024	1.003.864	0,36%	11,75	11,745	11,865	11,82
16/02/2024	1.941.148	-0,80%	11,8925	11,74	11,9475	11,755
15/02/2024	1.894.565	0,49%	11,815	11,795	11,9175	11,855
14/02/2024	1.964.224	-0,93%	11,875	11,755	11,925	11,77
13/02/2024	2.350.471	-1,00%	11,965	11,8525	11,985	11,875
12/02/2024	1.384.019	0,50%	11,985	11,975	12,09	12,005
09/02/2024	2.114.712	-0,62%	12,01	11,84	12,03	11,96
08/02/2024	1.604.995	-0,70%	12,115	12,02	12,18	12,025
07/02/2024	2.088.423	-0,86%	12,25	12,0575	12,29	12,11
06/02/2024	1.987.300	-0,14%	12,1925	12,02	12,22	12,17
05/02/2024	3.343.906	0,16%	12,09	12,09	12,3475	12,215
02/02/2024	3.046.768	-2,79%	12,765	12,1875	12,765	12,195
01/02/2024	1.990.500	-0,08%	12,525	12,47	12,605	12,545
31/01/2024	2.032.234	1,09%	12,44	12,34	12,59	12,555
30/01/2024	2.057.941	0,00%	12,445	12,345	12,4975	12,42
29/01/2024	2.327.980	0,30%	12,38	12,34	12,475	12,44
26/01/2024	2.482.214	0,00%	12,445	12,375	12,545	12,405
25/01/2024	1.477.635	-0,02%	12,3625	12,2875	12,44	12,42
24/01/2024	2.119.322	0,69%	12,38	12,35	12,485	12,425
23/01/2024	2.416.480	-1,00%	12,535	12,325	12,575	12,34
22/01/2024	1.659.086	-0,24%	12,5375	12,415	12,54	12,465
19/01/2024	2.007.396	1,14%	12,355	12,355	12,5475	12,475
18/01/2024	2.596.201	-1,50%	12,495	12,2725	12,50	12,325
17/01/2024	1.992.894	-0,32%	12,485	12,3875	12,5325	12,5125
16/01/2024	1.917.797	-0,71%	12,605	12,48	12,6175	12,57
15/01/2024	1.131.366	-0,12%	12,705	12,63	12,725	12,66
12/01/2024	1.606.071	1,36%	12,57	12,555	12,68	12,675
11/01/2024	1.745.067	-1,19%	12,63	12,465	12,675	12,505
10/01/2024	1.349.317	-1,16%	12,71	12,6175	12,765	12,61
09/01/2024	2.213.889	1,99%	12,55	12,55	12,77	12,785
08/01/2024	1.045.635	0,64%	12,48	12,465	12,62	12,545
05/01/2024	1.323.070	0,52%	12,34	12,32	12,485	12,48
04/01/2024	2.126.415	2,03%	12,21	12,195	12,4225	12,425
03/01/2024	1.060.853	0,14%	12,15	12,1325	12,255	12,1775
02/01/2024	1.005.535	0,16%	12,175	12,075	12,21	12,19
29/12/2023	395.976	0,33%	12,16	12,12	12,175	12,17
28/12/2023	813.792	-0,25%	12,185	12,1175	12,19	12,135