E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/10/2022	4.442.436	2,96%	7,784	7,707	7,908	7,85
13/10/2022	4.964.469	2,75%	7,309	7,286	7,708	7,624
12/10/2022	7.220.935	-2,52%	7,65	7,412	7,652	7,414
11/10/2022	2.419.432	-2,57%	7,762	7,55	7,793	7,606
10/10/2022	2.548.704	0,65%	7,692	7,66	7,822	7,816
07/10/2022	1.521.717	-0,90%	7,764	7,742	7,89	7,75
06/10/2022	1.926.900	-2,78%	8,072	7,798	8,106	7,828
05/10/2022	1.557.036	-2,16%	8,22	8,002	8,258	8,062
04/10/2022	1.937.705	1,70%	8,17	8,15	8,297	8,246
03/10/2022	2.285.889	3,02%	7,916	7,858	8,168	8,116
30/09/2022	11.055.987	-0,33%	7,976	7,842	8,042	7,896
29/09/2022	8.151.870	0,00%	7,87	7,646	7,968	7,922
28/09/2022	6.204.666	1,25%	7,776	7,604	7,944	7,922
27/09/2022	8.742.856	-3,07%	8,056	7,824	8,218	7,824
26/09/2022	5.965.911	-1,56%	8,10	8,052	8,188	8,072
23/09/2022	2.366.457	-2,39%	8,378	8,13	8,412	8,17
22/09/2022	3.419.407	-0,24%	8,242	8,234	8,476	8,376
21/09/2022	1.935.003	1,87%	8,214	8,19	8,398	8,396
20/09/2022	6.221.759	-3,47%	8,584	8,22	8,62	8,244
19/09/2022	1.518.764	-0,41%	8,562	8,422	8,584	8,54
16/09/2022	13.179.191	-1,26%	8,608	8,55	8,726	8,598
15/09/2022	6.106.453	-2,44%	8,918	8,688	8,93	8,708
14/09/2022	5.251.524	-2,21%	9,122	8,902	9,14	8,926
13/09/2022	4.625.068	-0,35%	9,20	9,112	9,344	9,128
12/09/2022	4.231.210	0,79%	9,072	9,07	9,192	9,16
09/09/2022	4.708.718	2,18%	8,878	8,868	9,088	9,088
08/09/2022	4.625.210	-0,83%	9,006	8,832	9,024	8,894
07/09/2022	8.340.469	1,06%	8,82	8,80	9,176	8,968
06/09/2022	4.236.319	-0,63%	8,946	8,816	9,004	8,874
05/09/2022	7.322.946	1,00%	8,48	8,45	8,988	8,93
02/09/2022	7.309.479	3,83%	8,624	8,586	8,898	8,842
01/09/2022	5.226.555	0,07%	8,428	8,32	8,516	8,516
31/08/2022	9.646.483	-1,21%	8,65	8,474	8,69	8,51
30/08/2022	7.548.596	0,40%	8,526	8,468	8,652	8,614
29/08/2022	4.693.040	0,80%	8,436	8,282	8,58	8,58
26/08/2022	5.902.139	-1,87%	8,72	8,474	8,814	8,512
25/08/2022	3.329.666	-0,41%	8,76	8,618	8,798	8,674
24/08/2022	2.374.315	-2,37%	8,922	8,712	8,924	8,73
23/08/2022	3.733.368	0,34%	8,906	8,872	9,004	8,95
22/08/2022	6.792.336	-2,98%	9,186	8,838	9,186	8,92
19/08/2022	1.648.461	-0,02%	9,11	9,078	9,19	9,162
18/08/2022	2.428.866	-0,59%	9,224	9,118	9,252	9,162
17/08/2022	3.072.227	-3,02%	9,456	9,195	9,474	9,232
16/08/2022	7.260.162	1,52%	9,36	9,31	9,61	9,508
15/08/2022	1.322.148	-0,83%	9,446	9,31	9,48	9,364
12/08/2022	6.959.571	2,04%	9,228	9,208	9,464	9,408
11/08/2022	8.063.004	3,02%	9,17	9,06	9,308	9,22
10/08/2022	7.119.910	-2,34%	9,036	8,852	9,258	8,95
09/08/2022	5.720.381	1,44%	9,022	8,978	9,17	9,164
08/08/2022	6.469.849	2,71%	8,956	8,948	9,16	9,034
05/08/2022	1.715.932	-0,09%	8,818	8,768	8,878	8,79
04/08/2022	3.475.927	0,25%	8,80	8,756	8,894	8,792
03/08/2022	5.010.340	-1,55%	8,892	8,768	8,932	8,77
02/08/2022	2.172.999	1,32%	8,748	8,672	8,904	8,908
01/08/2022	4.015.726	-0,27%	8,792	8,718	8,884	8,746
29/07/2022	8.826.504	2,77%	8,64	8,602	8,83	8,77
28/07/2022	4.079.007	0,42%	8,51	8,388	8,554	8,534
27/07/2022	8.256.817	1,19%	8,426	8,30	8,564	8,498
26/07/2022	5.391.635	-0,38%	8,436	8,258	8,47	8,398
25/07/2022	7.480.334	-0,31%	8,40	8,34	8,572	8,43
22/07/2022	5.136.983	3,88%	8,132	8,114	8,45	8,429
21/07/2022	11.892.289	-3,70%	8,46	8,09	8,494	8,116
20/07/2022	3.381.453	0,41%	8,45	8,262	8,488	8,428
19/07/2022	3.480.807	4,20%	8,018	8,009	8,428	8,394
18/07/2022	7.660.126	0,03%	8,066	8,036	8,178	8,05
15/07/2022	8.426.482	1,34%	8,024	7,986	8,172	8,048
14/07/2022	5.667.047	-1,37%	8,062	7,882	8,112	7,942
13/07/2022	5.293.631	-0,12%	8,022	7,99	8,156	8,052
12/07/2022	4.543.781	-0,62%	8,10	8,006	8,132	8,062
11/07/2022	5.231.913	-0,88%	8,094	8,064	8,16	8,112
08/07/2022	8.905.724	1,89%	8,002	7,982	8,294	8,184
07/07/2022	7.988.069	2,21%	7,91	7,864	8,036	8,032
06/07/2022	8.698.324	-0,73%	7,976	7,716	7,99	7,858
05/07/2022	7.884.452	-3,11%	8,196	7,91	8,24	7,916
04/07/2022	8.376.314	-0,39%	8,35	8,168	8,474	8,17
01/07/2022	11.309.346	2,42%	7,964	7,908	8,382	8,202
30/06/2022	14.545.241	-4,30%	8,066	7,872	8,258	8,008
29/06/2022	6.031.195	-2,81%	8,582	8,34	8,65	8,368
28/06/2022	4.642.309	1,13%	8,546	8,494	8,618	8,61
27/06/2022	2.482.484	-0,89%	8,632	8,446	8,705	8,514
24/06/2022	8.739.920	-1,65%	8,774	8,554	8,80	8,602
23/06/2022	7.051.376	-1,18%	8,812	8,708	9,012	8,746
22/06/2022	4.564.237	1,10%	8,658	8,546	8,935	8,85
21/06/2022	2.957.310	-0,64%	8,794	8,702	8,794	8,728
20/06/2022	4.841.611	0,57%	8,762	8,536	8,80	8,77
17/06/2022	4.538.389	3,23%	8,634	8,574	8,866	8,768
16/06/2022	22.859.870	-6,64%	8,952	8,238	8,968	8,496
15/06/2022	2.595.843	-0,04%	9,185	9,116	9,298	9,10
14/06/2022	2.407.660	-2,49%	9,341	9,104	9,422	9,09
13/06/2022	2.309.540	-1,60%	9,393	9,29	9,48	9,322
10/06/2022	2.569.333	-0,52%	9,544	9,202	9,55	9,522
09/06/2022	1.624.717	-0,56%	9,666	9,556	9,694	9,574
08/06/2022	1.471.402	-0,43%	9,689	9,59	9,733	9,628
07/06/2022	1.115.230	0,06%	9,61	9,572	9,67	9,668
06/06/2022	1.014.250	-0,10%	9,69	9,572	9,73	9,662
03/06/2022	2.224.467	2,61%	9,534	9,512	9,738	9,672
02/06/2022	2.370.666	-0,21%	9,552	9,358	9,566	9,468
01/06/2022	2.709.536	0,32%	9,515	9,452	9,636	9,51
31/05/2022	1.978.690	-1,60%	9,578	9,43	9,614	9,48
30/05/2022	2.015.068	-0,41%	9,682	9,54	9,708	9,634