E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/03/2023	3.247.859	-0,05%	10,35	10,315	10,41	10,32
03/03/2023	4.264.537	1,62%	10,20	10,20	10,345	10,325
02/03/2023	4.394.939	1,15%	10,02	9,964	10,205	10,16
01/03/2023	6.245.155	-2,90%	10,335	10,015	10,355	10,045
28/02/2023	5.960.144	-0,67%	10,36	10,32	10,475	10,345
27/02/2023	3.202.506	0,73%	10,40	10,37	10,48	10,415
24/02/2023	8.411.982	-0,77%	10,445	10,34	10,485	10,34
23/02/2023	4.942.900	1,71%	10,30	10,225	10,435	10,42
22/02/2023	3.144.818	0,05%	10,24	10,105	10,255	10,245
21/02/2023	4.755.581	0,25%	10,215	10,20	10,35	10,24
20/02/2023	2.497.989	0,49%	10,20	10,155	10,22	10,215
17/02/2023	5.060.835	1,75%	9,97	9,922	10,18	10,165
16/02/2023	1.201.263	-0,50%	10,08	9,918	10,125	10,005
15/02/2023	2.644.172	0,00%	10,065	10,005	10,07	10,035
14/02/2023	4.188.950	0,39%	10,02	10,02	10,13	10,035
13/02/2023	2.559.192	0,28%	9,998	9,954	10,01	9,996
10/02/2023	4.109.167	0,10%	9,95	9,868	10,025	9,968
09/02/2023	1.609.351	0,29%	9,992	9,926	10,0125	9,957
08/02/2023	2.609.221	1,78%	9,912	9,873	10,035	9,93
07/02/2023	6.458.813	-1,43%	9,92	9,75	9,924	9,762
06/02/2023	4.995.268	-1,36%	10,04	9,836	10,045	9,904
03/02/2023	5.324.028	-0,59%	10,06	9,976	10,095	10,04
02/02/2023	5.822.407	0,75%	10,035	9,98	10,145	10,10
01/02/2023	4.429.389	0,39%	10,015	9,95	10,045	10,025
31/01/2023	4.219.277	-0,19%	10,01	9,94	10,055	9,986
30/01/2023	3.887.842	-0,70%	10,055	9,926	10,07	10,005
27/01/2023	3.801.278	-0,59%	10,18	10,04	10,21	10,075
26/01/2023	5.369.799	0,00%	10,19	10,04	10,255	10,135
25/01/2023	5.868.764	0,30%	10,10	9,99	10,165	10,135
24/01/2023	4.710.419	1,46%	9,988	9,986	10,11	10,105
23/01/2023	1.985.448	0,61%	9,92	9,918	9,996	9,96
20/01/2023	4.632.479	0,35%	9,916	9,866	9,996	9,90
19/01/2023	4.269.492	0,45%	9,822	9,722	9,902	9,866
18/01/2023	3.549.571	-0,33%	9,85	9,80	9,898	9,822
17/01/2023	4.202.505	-0,95%	9,858	9,752	9,90	9,854
16/01/2023	2.143.653	0,24%	9,982	9,874	10,00	9,948
13/01/2023	4.232.695	-1,35%	10,075	9,908	10,105	9,924
12/01/2023	4.401.168	1,51%	9,974	9,942	10,085	10,06
11/01/2023	2.930.734	0,28%	9,902	9,882	9,998	9,91
10/01/2023	4.632.373	0,94%	9,87	9,82	9,986	9,882
09/01/2023	4.755.055	-0,89%	9,76	9,716	9,882	9,79
06/01/2023	3.651.409	0,84%	9,822	9,822	9,95	9,878
05/01/2023	6.537.929	-1,96%	9,99	9,788	10,17	9,796
04/01/2023	6.979.526	3,48%	9,702	9,70	9,998	9,992
03/01/2023	5.438.009	1,99%	9,50	9,47	9,708	9,656
02/01/2023	2.888.855	1,44%	9,37	9,344	9,524	9,468
30/12/2022	2.034.096	-0,62%	9,332	9,258	9,35	9,334
29/12/2022	3.974.707	2,33%	9,164	9,156	9,40	9,392
28/12/2022	2.136.588	0,11%	9,19	9,174	9,246	9,178
27/12/2022	1.925.502	0,57%	9,176	9,138	9,234	9,168
23/12/2022	1.770.180	-0,15%	9,16	9,066	9,184	9,116
22/12/2022	2.406.596	-0,76%	9,178	9,10	9,242	9,13
21/12/2022	2.688.633	1,43%	9,122	9,10	9,208	9,20
20/12/2022	2.918.139	-0,18%	9,03	8,972	9,092	9,07
19/12/2022	3.435.626	1,77%	8,97	8,96	9,14	9,086
16/12/2022	14.976.521	-1,52%	9,05	8,886	9,076	8,928
15/12/2022	5.441.708	-2,47%	9,238	9,042	9,242	9,066
14/12/2022	5.671.851	1,49%	9,166	9,134	9,296	9,296
13/12/2022	3.910.863	0,22%	9,16	9,058	9,334	9,16
12/12/2022	2.663.506	-0,46%	9,142	9,088	9,194	9,14
09/12/2022	3.214.680	0,50%	9,194	9,048	9,22	9,182
08/12/2022	3.082.799	-0,57%	9,228	9,058	9,228	9,136
07/12/2022	3.689.220	0,00%	9,196	9,184	9,276	9,188
06/12/2022	3.901.136	-0,74%	9,23	9,186	9,308	9,188
05/12/2022	3.790.807	0,67%	9,182	9,09	9,268	9,256
02/12/2022	4.275.395	1,14%	9,096	9,094	9,25	9,194
01/12/2022	4.480.731	-0,37%	9,19	9,088	9,20	9,09
30/11/2022	7.472.340	0,42%	9,062	9,03	9,124	9,124
29/11/2022	3.059.528	0,00%	9,082	9,018	9,14	9,086
28/11/2022	3.362.419	-0,44%	9,124	9,038	9,136	9,086
25/11/2022	3.365.143	0,46%	9,096	9,07	9,158	9,126
24/11/2022	3.798.264	1,48%	8,97	8,968	9,106	9,084
23/11/2022	1.978.110	-0,64%	9,004	8,892	9,024	8,952
22/11/2022	4.706.128	-0,88%	9,10	8,986	9,164	9,00
21/11/2022	2.883.660	-0,40%	9,11	9,04	9,164	9,08
18/11/2022	8.099.226	2,64%	8,978	8,974	9,144	9,116
17/11/2022	4.075.138	-0,11%	8,912	8,748	8,936	8,882
16/11/2022	4.724.318	-0,80%	8,97	8,782	9,036	8,892
15/11/2022	5.694.759	0,54%	8,962	8,922	9,07	8,964
14/11/2022	7.201.997	2,04%	8,808	8,764	9,008	8,916
11/11/2022	7.617.537	-1,15%	8,90	8,692	8,996	8,738
10/11/2022	7.793.841	1,70%	8,664	8,54	8,894	8,84
09/11/2022	5.874.511	-0,34%	8,68	8,486	8,798	8,692
08/11/2022	4.890.698	1,54%	8,566	8,552	8,782	8,722
07/11/2022	4.864.185	-1,26%	8,672	8,59	8,762	8,59
04/11/2022	5.794.441	2,07%	8,524	8,498	8,754	8,70
03/11/2022	3.103.242	0,28%	8,42	8,39	8,552	8,524
02/11/2022	2.872.134	-0,49%	8,512	8,418	8,546	8,50
01/11/2022	4.474.738	0,78%	8,48	8,472	8,68	8,542
31/10/2022	5.131.549	2,49%	8,302	8,294	8,508	8,476
28/10/2022	1.828.692	-1,32%	8,312	8,20	8,346	8,252
27/10/2022	2.908.389	1,14%	8,248	8,164	8,384	8,37
26/10/2022	1.435.580	-0,62%	8,318	8,26	8,382	8,276
25/10/2022	2.162.541	1,96%	8,218	8,158	8,35	8,328
24/10/2022	6.871.072	3,26%	7,90	7,84	8,232	8,17
21/10/2022	5.280.100	-1,35%	7,946	7,842	8,024	7,912
20/10/2022	3.531.666	-0,40%	8,00	7,966	8,096	8,02
19/10/2022	6.999.807	-0,32%	8,098	7,818	8,118	8,052
18/10/2022	5.270.514	0,65%	8,026	8,026	8,204	8,078
17/10/2022	5.529.263	1,98%	7,878	7,876	8,084	8,026