E On AG (EOAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
20/06/2025 2.253.965 2,47% 15,24 15,14 15,575 15,575
19/06/2025 2.469.946 -0,88% 15,2625 15,1775 15,315 15,20
18/06/2025 2.151.871 -0,47% 15,39 15,275 15,485 15,315
17/06/2025 1.603.331 0,15% 15,22 15,165 15,45 15,3475
16/06/2025 2.187.018 -1,00% 15,47 15,305 15,49 15,3375
13/06/2025 2.399.344 0,00% 15,535 15,37 15,6075 15,49
12/06/2025 1.784.446 1,67% 15,34 15,275 15,53 15,485
11/06/2025 2.291.545 -0,03% 15,295 15,20 15,345 15,275
10/06/2025 2.107.588 0,30% 15,37 15,23 15,545 15,28
09/06/2025 1.516.178 -0,64% 15,355 15,1525 15,405 15,23
06/06/2025 1.862.408 -0,03% 15,38 15,285 15,405 15,3575
05/06/2025 2.753.080 -1,02% 15,41 15,27 15,51 15,355
04/06/2025 2.229.446 1,50% 15,3825 15,30 15,53 15,5025
03/06/2025 1.587.973 -0,75% 15,485 15,265 15,515 15,30
02/06/2025 2.067.304 -0,40% 15,34 15,32 15,585 15,425
30/05/2025 2.828.514 -0,52% 15,57 15,43 15,6025 15,4675
29/05/2025 2.163.379 -0,39% 15,45 15,28 15,5575 15,51
28/05/2025 2.571.422 -0,89% 15,665 15,4725 15,69 15,53
27/05/2025 2.728.481 -1,18% 15,72 15,475 15,8375 15,665
26/05/2025 1.623.257 1,51% 15,735 15,61 15,845 15,8375
23/05/2025 5.089.898 0,74% 15,53 15,445 15,76 15,61
22/05/2025 3.328.092 0,32% 15,46 15,36 15,55 15,535
21/05/2025 2.563.228 1,51% 15,28 15,26 15,535 15,47
20/05/2025 4.044.068 1,60% 15,04 15,015 15,32 15,26
19/05/2025 2.986.124 1,97% 14,8775 14,74 15,07 15,04
16/05/2025 4.158.453 -2,63% 14,80 14,58 14,82 14,74
15/05/2025 6.546.206 1,86% 15,14 14,90 15,295 15,19
14/05/2025 6.007.146 2,15% 14,67 14,56 15,015 14,9525
13/05/2025 4.504.838 -1,24% 14,995 14,665 15,05 14,675
12/05/2025 4.529.785 -4,08% 15,555 14,845 15,58 14,88
09/05/2025 3.174.709 -0,23% 15,505 15,40 15,61 15,5175
08/05/2025 2.504.795 -1,19% 15,74 15,505 15,7575 15,585
07/05/2025 1.759.002 0,83% 15,67 15,555 15,785 15,7375
06/05/2025 1.932.534 1,00% 15,57 15,475 15,695 15,655
05/05/2025 1.170.585 0,62% 15,455 15,415 15,595 15,54
02/05/2025 2.387.962 0,75% 15,3325 15,23 15,47 15,415
30/04/2025 2.839.305 1,62% 15,175 15,145 15,415 15,345
29/04/2025 2.781.112 0,92% 15,015 14,825 15,2275 15,17
28/04/2025 1.590.537 0,18% 15,105 14,895 15,15 15,0325
25/04/2025 2.847.178 -0,92% 15,13 14,9525 15,175 15,0275
24/04/2025 3.246.959 0,70% 15,235 15,06 15,355 15,165
23/04/2025 4.944.324 -2,40% 15,51 14,80 15,525 15,06
22/04/2025 3.274.149 1,77% 15,30 15,25 15,5375 15,5175
17/04/2025 2.776.452 0,61% 15,085 15,075 15,34 15,25
16/04/2025 2.390.210 1,93% 14,965 14,8875 15,18 15,1725
15/04/2025 1.991.693 2,41% 14,60 14,535 14,8975 14,8875
14/04/2025 2.281.986 0,17% 14,60 14,425 14,66 14,535
11/04/2025 3.346.934 0,61% 14,455 14,3875 14,6075 14,485
10/04/2025 5.239.457 1,93% 14,235 13,99 14,505 14,3875
09/04/2025 5.207.655 1,30% 13,755 13,6175 14,035 14,01
08/04/2025 4.702.480 2,74% 13,65 13,38 13,925 13,87
07/04/2025 8.220.714 -2,79% 12,885 12,88 13,985 13,515
04/04/2025 7.896.500 -3,91% 14,585 13,965 14,765 13,985
03/04/2025 5.643.483 4,42% 14,03 13,9725 14,685 14,595
02/04/2025 2.957.770 -0,45% 13,995 13,97 14,0825 13,9725
01/04/2025 2.446.950 0,83% 13,96 13,92 14,09 14,0375
31/03/2025 3.021.990 0,72% 13,92 13,775 13,99 13,935
28/03/2025 5.124.743 2,44% 13,615 13,525 13,93 13,86
27/03/2025 2.854.126 1,56% 13,35 13,325 13,5425 13,525
26/03/2025 2.321.988 0,64% 13,285 13,245 13,3675 13,3475
25/03/2025 1.486.239 1,24% 13,135 13,0925 13,30 13,26
24/03/2025 2.958.395 -0,55% 13,19 13,07 13,26 13,0925
21/03/2025 2.462.380 -0,23% 13,205 13,115 13,26 13,1725
20/03/2025 3.295.350 1,09% 13,0875 12,97 13,20 13,17
19/03/2025 2.439.269 -0,08% 13,15 13,045 13,17 13,0625
18/03/2025 3.650.238 0,48% 13,03 12,975 13,10 13,085
17/03/2025 2.368.700 -0,15% 13,025 12,97 13,125 13,0375
14/03/2025 2.175.264 -0,12% 12,995 12,92 13,145 13,02
13/03/2025 3.148.040 1,21% 12,845 12,785 13,045 13,01
12/03/2025 3.109.672 0,96% 12,815 12,725 12,915 12,825
11/03/2025 4.631.694 0,12% 12,915 12,7125 13,01 12,7375
10/03/2025 6.139.215 -0,72% 12,91 12,775 13,015 12,775
07/03/2025 5.885.357 2,65% 12,6725 12,54 12,905 12,8675
06/03/2025 6.489.278 2,75% 12,355 12,18 12,58 12,5475
05/03/2025 6.211.031 -1,81% 12,365 12,15 12,415 12,20
04/03/2025 3.733.466 1,26% 12,33 12,30 12,50 12,415
03/03/2025 3.964.440 0,10% 12,32 12,0975 12,3675 12,30
28/02/2025 2.825.645 0,10% 12,315 12,27 12,38 12,2875
27/02/2025 4.145.118 -0,99% 12,42 12,14 12,43 12,275
26/02/2025 7.364.064 2,62% 12,365 12,1075 12,59 12,4175
25/02/2025 4.729.856 -0,21% 12,07 12,025 12,165 12,1075
24/02/2025 3.593.822 3,05% 11,855 11,7275 12,14 12,09
21/02/2025 3.042.661 0,36% 11,67 11,615 11,735 11,7275
20/02/2025 2.841.792 0,89% 11,685 11,5775 11,7575 11,6775
19/02/2025 2.827.678 0,30% 11,535 11,515 11,76 11,5775
18/02/2025 2.864.365 -0,24% 11,60 11,4825 11,66 11,5425
17/02/2025 929.390 0,11% 11,415 11,41 11,57 11,5375
14/02/2025 1.946.161 0,17% 11,505 11,455 11,575 11,525
13/02/2025 2.380.752 1,03% 11,43 11,3625 11,65 11,505
12/02/2025 2.324.388 -1,22% 11,51 11,33 11,59 11,3625
11/02/2025 2.289.947 -0,91% 11,585 11,455 11,655 11,51
10/02/2025 1.690.544 -0,28% 11,66 11,56 11,74 11,58
07/02/2025 2.330.423 1,75% 11,505 11,43 11,65 11,6225
06/02/2025 1.733.815 -0,24% 11,45 11,41 11,555 11,43
05/02/2025 1.745.602 0,77% 11,39 11,345 11,4775 11,4575
04/02/2025 1.838.960 -0,26% 11,39 11,2825 11,41 11,37
03/02/2025 2.646.541 -0,02% 11,33 11,30 11,47 11,40
31/01/2025 2.297.935 -0,28% 11,4725 11,405 11,5325 11,4175
30/01/2025 2.488.103 2,35% 11,255 11,19 11,465 11,4525
29/01/2025 1.848.326 0,65% 11,155 11,025 11,24 11,19
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG.
O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes
do nº 1 do Artigo 290 do CVM.
Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional.
O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).