E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,97%	12,39	12,235	12,43	12,255
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
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