E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	2.114.712	-0,62%	12,01	11,84	12,03	11,96
08/02/2024	1.604.995	-0,70%	12,115	12,02	12,18	12,025
07/02/2024	2.088.423	-0,86%	12,25	12,0575	12,29	12,11
06/02/2024	1.987.300	-0,14%	12,1925	12,02	12,22	12,17
05/02/2024	3.343.906	0,16%	12,09	12,09	12,3475	12,215
02/02/2024	3.046.768	-2,79%	12,765	12,1875	12,765	12,195
01/02/2024	1.990.500	-0,08%	12,525	12,47	12,605	12,545
31/01/2024	2.032.234	1,09%	12,44	12,34	12,59	12,555
30/01/2024	2.057.941	0,00%	12,445	12,345	12,4975	12,42
29/01/2024	2.327.980	0,30%	12,38	12,34	12,475	12,44
26/01/2024	2.482.214	0,00%	12,445	12,375	12,545	12,405
25/01/2024	1.477.635	-0,02%	12,3625	12,2875	12,44	12,42
24/01/2024	2.119.322	0,69%	12,38	12,35	12,485	12,425
23/01/2024	2.416.480	-1,00%	12,535	12,325	12,575	12,34
22/01/2024	1.659.086	-0,24%	12,5375	12,415	12,54	12,465
19/01/2024	2.007.396	1,14%	12,355	12,355	12,5475	12,475
18/01/2024	2.596.201	-1,50%	12,495	12,2725	12,50	12,325
17/01/2024	1.992.894	-0,32%	12,485	12,3875	12,5325	12,5125
16/01/2024	1.917.797	-0,71%	12,605	12,48	12,6175	12,57
15/01/2024	1.131.366	-0,12%	12,705	12,63	12,725	12,66
12/01/2024	1.606.071	1,36%	12,57	12,555	12,68	12,675
11/01/2024	1.745.067	-1,19%	12,63	12,465	12,675	12,505
10/01/2024	1.349.317	-1,16%	12,71	12,6175	12,765	12,61
09/01/2024	2.213.889	1,99%	12,55	12,55	12,77	12,785
08/01/2024	1.045.635	0,64%	12,48	12,465	12,62	12,545
05/01/2024	1.323.070	0,52%	12,34	12,32	12,485	12,48
04/01/2024	2.126.415	2,03%	12,21	12,195	12,4225	12,425
03/01/2024	1.060.853	0,14%	12,15	12,1325	12,255	12,1775
02/01/2024	1.005.535	0,16%	12,175	12,075	12,21	12,19
29/12/2023	395.976	0,33%	12,16	12,12	12,175	12,17
28/12/2023	813.792	-0,25%	12,185	12,1175	12,19	12,135
27/12/2023	830.330	-0,92%	12,255	12,1325	12,275	12,18
26/12/2023	742.433	0,39%	12,2325	12,215	12,2975	12,2925
22/12/2023	742.433	0,39%	12,2325	12,215	12,2975	12,2925
21/12/2023	934.865	-0,49%	12,245	12,205	12,27	12,245
20/12/2023	996.904	0,06%	12,275	12,26	12,3475	12,295
19/12/2023	1.065.797	0,12%	12,255	12,23	12,325	12,27
18/12/2023	1.522.706	-2,28%	12,45	12,235	12,475	12,235
15/12/2023	1.855.065	-0,75%	12,57	12,46	12,67	12,52
14/12/2023	2.716.680	0,56%	12,66	12,6075	12,805	12,635
13/12/2023	1.773.181	0,72%	12,475	12,475	12,6125	12,56
12/12/2023	2.560.767	0,04%	12,455	12,425	12,515	12,47
11/12/2023	2.578.170	-0,64%	12,51	12,3475	12,54	12,42
08/12/2023	1.665.125	0,77%	12,42	12,39	12,5025	12,50
07/12/2023	1.803.299	0,41%	12,365	12,355	12,4425	12,40
06/12/2023	2.212.378	1,48%	12,215	12,18	12,355	12,325
05/12/2023	1.455.380	0,87%	12,065	12,025	12,155	12,165
04/12/2023	1.082.785	0,46%	12,02	11,985	12,0725	12,05
01/12/2023	1.223.971	0,25%	11,97	11,96	12,03	11,995
30/11/2023	1.431.290	-0,29%	11,9475	11,885	12,025	11,965
29/11/2023	1.273.265	0,08%	11,99	11,925	12,0475	12,00
28/11/2023	1.607.795	0,80%	11,88	11,88	12,0025	11,985
27/11/2023	1.100.672	0,59%	11,805	11,77	11,90	11,89
24/11/2023	1.120.885	0,99%	11,68	11,66	11,84	11,79
23/11/2023	543.881	0,56%	11,615	11,595	11,675	11,675
22/11/2023	928.194	0,74%	11,595	11,55	11,665	11,60
21/11/2023	1.854.536	-0,69%	11,595	11,485	11,5975	11,515
20/11/2023	1.365.424	0,48%	11,50	11,50	11,6575	11,595
17/11/2023	924.701	0,52%	11,545	11,51	11,59	11,555
16/11/2023	1.889.342	1,77%	11,34	11,3325	11,555	11,515
15/11/2023	1.971.182	-1,16%	11,445	11,28	11,54	11,315
14/11/2023	1.250.761	0,90%	11,38	11,295	11,515	11,4475
13/11/2023	825.197	-0,87%	11,445	11,31	11,465	11,345
10/11/2023	1.300.885	0,35%	11,425	11,345	11,5025	11,445
09/11/2023	1.651.346	1,47%	11,3175	11,195	11,4175	11,405
08/11/2023	2.566.686	-0,92%	11,17	11,085	11,355	11,27
07/11/2023	2.408.305	0,93%	11,27	11,22	11,44	11,375
06/11/2023	1.436.962	-0,71%	11,3375	11,2175	11,42	11,265
03/11/2023	1.814.224	-0,61%	11,43	11,29	11,525	11,345
02/11/2023	1.669.826	0,11%	11,49	11,355	11,555	11,415
01/11/2023	1.399.466	1,83%	11,225	11,18	11,425	11,4025
31/10/2023	1.323.667	1,26%	11,16	11,1375	11,29	11,22
30/10/2023	1.086.835	-0,32%	11,15	11,035	11,235	11,08
27/10/2023	1.032.914	-0,09%	11,11	11,105	11,2375	11,115
26/10/2023	1.507.088	-0,23%	11,075	11,01	11,215	11,11
25/10/2023	1.558.206	0,59%	11,095	10,99	11,155	11,135
24/10/2023	1.483.417	1,74%	10,93	10,93	11,09	11,095
23/10/2023	1.078.167	0,16%	10,915	10,76	10,97	10,905
20/10/2023	5.941.451	-0,09%	10,80	10,80	10,97	10,90
19/10/2023	4.360.242	-0,64%	10,90	10,83	10,99	10,91
18/10/2023	4.404.433	-0,14%	10,94	10,895	11,08	10,98
17/10/2023	3.972.744	-0,05%	10,97	10,92	11,085	10,995
16/10/2023	3.236.754	0,23%	10,935	10,875	11,03	11,00
13/10/2023	4.321.464	1,11%	10,86	10,835	11,01	10,975
12/10/2023	5.808.764	-1,72%	11,08	10,84	11,085	10,855
11/10/2023	4.822.647	-0,27%	11,06	11,005	11,165	11,045
10/10/2023	5.239.913	2,03%	10,91	10,91	11,135	11,075
09/10/2023	5.402.327	1,45%	10,72	10,69	10,855	10,855
06/10/2023	5.247.328	-0,83%	10,81	10,50	10,83	10,70
05/10/2023	3.316.807	0,75%	10,75	10,71	10,815	10,79
04/10/2023	6.783.835	1,13%	10,665	10,60	10,83	10,71
03/10/2023	8.065.576	-2,80%	10,845	10,43	10,845	10,59
02/10/2023	4.744.617	-2,72%	11,25	10,875	11,25	10,895
29/09/2023	1.633.676	1,15%	11,12	11,1175	11,3375	11,225
28/09/2023	4.897.567	-1,56%	11,28	11,075	11,395	11,08
27/09/2023	5.099.867	-1,32%	11,33	11,17	11,395	11,255
26/09/2023	4.378.770	-0,87%	11,515	11,375	11,565	11,405
25/09/2023	4.932.840	-0,13%	11,545	11,43	11,585	11,505
22/09/2023	1.334.351	-1,16%	11,545	11,50	11,635	11,52
21/09/2023	3.589.634	-1,69%	11,80	11,64	11,82	11,655