E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	269.712	-0,62%	12,08	12,015	12,085	12,04
03/12/2024	3.017.613	-1,89%	12,29	12,075	12,325	12,04
02/12/2024	2.896.757	0,97%	12,23	12,17	12,34	12,29
29/11/2024	1.033.580	0,45%	12,085	12,055	12,175	12,185
28/11/2024	1.405.063	1,98%	11,95	11,93	12,1375	12,13
27/11/2024	2.473.893	-1,36%	12,145	11,825	12,145	11,94
26/11/2024	2.934.855	-0,90%	12,1025	12,01	12,17	12,06
25/11/2024	3.746.489	0,91%	12,05	11,985	12,19	12,17
22/11/2024	4.435.496	3,62%	11,645	11,645	12,06	12,035
21/11/2024	2.437.740	0,35%	11,565	11,475	11,66	11,62
20/11/2024	1.767.503	-0,81%	11,685	11,56	11,7325	11,575
19/11/2024	3.120.798	0,95%	11,635	11,5725	11,765	11,66
18/11/2024	2.289.950	-0,45%	11,64	11,5225	11,685	11,57
15/11/2024	3.752.092	-1,42%	11,80	11,5425	11,91	11,6225
14/11/2024	3.592.007	0,06%	11,7825	11,605	11,92	11,77
13/11/2024	2.999.891	-0,49%	11,79	11,7475	11,89	11,725
12/11/2024	3.193.527	-1,68%	12,00	11,7825	12,00	11,825
11/11/2024	3.482.455	1,09%	12,035	11,99	12,105	12,04
08/11/2024	2.914.667	-1,00%	12,04	11,9025	12,08	11,91
07/11/2024	4.287.076	-1,35%	12,205	12,00	12,255	12,03
06/11/2024	2.885.004	-1,21%	12,34	12,14	12,46	12,205
05/11/2024	1.257.766	-0,34%	12,375	12,355	12,47	12,355
04/11/2024	1.434.477	-0,80%	12,43	12,395	12,575	12,39
01/11/2024	1.750.576	0,57%	12,375	12,375	12,605	12,465
31/10/2024	2.531.067	-0,80%	12,425	12,285	12,46	12,415
30/10/2024	2.614.540	-1,55%	12,695	12,49	12,72	12,51
29/10/2024	1.583.859	-1,05%	12,89	12,67	12,93	12,735
28/10/2024	1.382.287	0,98%	12,80	12,795	12,90	12,85
25/10/2024	1.666.038	-1,24%	12,80	12,7175	12,8575	12,75
24/10/2024	2.146.156	0,10%	12,945	12,885	13,03	12,905
23/10/2024	1.584.525	1,46%	12,765	12,765	12,9425	12,8925
22/10/2024	2.282.279	-1,45%	12,965	12,625	12,965	12,78
21/10/2024	1.271.730	-0,29%	13,02	12,905	13,03	12,96
18/10/2024	2.082.505	-0,40%	13,025	12,93	13,045	13,025
17/10/2024	2.045.401	-1,38%	13,2675	13,0475	13,29	13,08
16/10/2024	1.660.529	0,42%	13,23	13,1025	13,29	13,275
15/10/2024	2.498.909	1,95%	13,025	13,015	13,2925	13,22
14/10/2024	1.092.397	0,52%	12,94	12,88	12,97	12,9675
11/10/2024	1.262.225	0,55%	12,855	12,825	12,9075	12,925
10/10/2024	1.712.005	0,31%	12,79	12,785	12,92	12,85
09/10/2024	1.550.698	-0,19%	12,875	12,805	12,95	12,835
08/10/2024	2.284.143	1,42%	12,685	12,685	12,865	12,865
07/10/2024	1.923.779	-1,71%	12,95	12,675	12,95	12,675
04/10/2024	2.894.106	-0,90%	12,96	12,785	13,055	12,895
03/10/2024	3.579.420	-1,50%	13,17	13,005	13,175	13,005
02/10/2024	1.793.241	-1,18%	13,345	13,095	13,36	13,15
01/10/2024	1.956.532	0,00%	13,37	13,30	13,405	13,35
30/09/2024	2.559.899	-0,98%	13,435	13,315	13,50	13,355
27/09/2024	2.400.286	0,52%	13,44	13,425	13,515	13,47
26/09/2024	1.591.528	0,02%	13,47	13,325	13,485	13,40
25/09/2024	1.758.187	0,02%	13,3825	13,355	13,44	13,405
24/09/2024	2.411.475	0,69%	13,33	13,25	13,43	13,45
23/09/2024	3.086.851	1,04%	13,305	13,25	13,405	13,375
20/09/2024	3.596.740	0,57%	13,25	13,23	13,37	13,26
19/09/2024	4.154.889	-2,48%	13,575	13,0925	13,6075	13,185
18/09/2024	7.681	-0,95%	13,685	13,51	13,75	13,545
04/07/2024	1.203.854	-0,04%	12,2575	12,1875	12,3175	12,24
03/07/2024	2.781.590	1,07%	12,15	12,075	12,2675	12,25
02/07/2024	1.812.565	-1,02%	12,19	12,10	12,19	12,115
01/07/2024	1.795.804	-0,06%	12,4075	12,23	12,455	12,24
28/06/2024	1.501.026	-0,97%	12,39	12,235	12,43	12,255
27/06/2024	1.515.876	-1,18%	12,51	12,265	12,52	12,375
26/06/2024	2.143.333	-0,36%	12,605	12,455	12,655	12,5225
25/06/2024	1.211.233	-0,20%	12,6125	12,545	12,675	12,59
24/06/2024	1.095.156	-0,12%	12,58	12,5025	12,645	12,605
21/06/2024	1.818.337	0,32%	12,595	12,595	12,715	12,62
20/06/2024	774.812	0,64%	12,515	12,005	12,595	12,565
19/06/2024	1.398.023	0,12%	12,52	12,37	12,615	12,485
18/06/2024	1.222.062	0,36%	12,415	12,285	12,4875	12,445
17/06/2024	2.185.952	-0,16%	12,47	12,385	12,48	12,40
14/06/2024	3.310.996	1,18%	12,3675	12,19	12,425	12,43
13/06/2024	1.679.047	-1,17%	12,35	12,14	12,365	12,285
12/06/2024	1.869.970	1,12%	12,325	12,26	12,475	12,43
11/06/2024	1.193.992	0,00%	12,37	12,2175	12,39	12,285
10/06/2024	1.345.679	-0,34%	12,25	12,135	12,295	12,315
07/06/2024	1.029.833	-1,89%	12,565	12,295	12,565	12,33
06/06/2024	1.398.651	-0,30%	12,60	12,465	12,69	12,57
05/06/2024	1.479.582	0,36%	12,615	12,53	12,685	12,6075
04/06/2024	1.935.384	0,84%	12,445	12,425	12,6075	12,56
03/06/2024	1.471.075	1,70%	12,34	12,315	12,47	12,445
31/05/2024	1.514.704	-0,29%	12,2325	12,13	12,255	12,2375
30/05/2024	2.030.224	0,51%	12,245	12,2125	12,355	12,2725
29/05/2024	1.047.311	-1,17%	12,36	12,19	12,36	12,25
28/05/2024	765.330	-0,52%	12,47	12,3725	12,515	12,40
27/05/2024	923.614	0,69%	12,36	12,36	12,475	12,45
24/05/2024	2.282.443	0,20%	12,225	12,195	12,3875	12,35
23/05/2024	2.643.534	-1,52%	12,40	12,25	12,45	12,33
22/05/2024	1.378.525	-1,53%	12,705	12,52	12,705	12,52
21/05/2024	1.406.480	0,36%	12,6425	12,5375	12,735	12,70
20/05/2024	1.578.705	-0,43%	12,715	12,64	12,74	12,67
17/05/2024	2.221.422	-4,87%	12,92	12,655	12,99	12,70
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