E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	1.302.786	0,92%	11,785	11,78	11,875	11,855
19/09/2023	1.636.815	1,58%	11,685	11,58	11,77	11,7475
18/09/2023	3.611.320	-0,47%	11,63	11,525	11,69	11,585
15/09/2023	13.114.812	0,26%	11,655	11,595	11,685	11,64
14/09/2023	1.247.385	1,22%	11,49	11,43	11,65	11,625
13/09/2023	4.896.414	-0,61%	11,53	11,36	11,535	11,48
12/09/2023	4.755.876	0,00%	11,585	11,475	11,66	11,55
11/09/2023	4.176.364	0,96%	11,485	11,45	11,57	11,55
08/09/2023	4.432.597	0,62%	11,435	11,22	11,455	11,44
07/09/2023	1.433.368	0,71%	11,255	11,205	11,3875	11,37
06/09/2023	3.296.783	0,62%	11,255	11,14	11,305	11,305
05/09/2023	990.530	-0,53%	11,26	11,215	11,41	11,235
04/09/2023	1.828.302	-0,57%	11,355	11,27	11,39	11,29
01/09/2023	2.724.972	-0,22%	11,355	11,335	11,45	11,355
31/08/2023	7.815.985	0,00%	11,40	11,36	11,575	11,38
30/08/2023	4.770.347	-0,53%	11,44	11,155	11,44	11,38
29/08/2023	1.085.253	0,88%	11,395	11,395	11,49	11,46
28/08/2023	2.280.405	-0,09%	11,37	11,29	11,395	11,335
25/08/2023	3.038.000	0,98%	11,195	11,19	11,395	11,345
24/08/2023	2.841.366	0,58%	11,21	11,175	11,27	11,235
23/08/2023	3.118.904	1,22%	11,08	11,065	11,28	11,17
22/08/2023	3.293.914	-0,50%	11,11	11,025	11,17	11,035
21/08/2023	2.775.875	-0,94%	11,16	11,08	11,22	11,09
18/08/2023	4.249.350	0,49%	11,12	11,12	11,23	11,195
17/08/2023	5.860.843	1,14%	11,06	11,00	11,14	11,14
16/08/2023	1.047.675	0,34%	10,955	10,91	11,03	11,015
15/08/2023	876.217	-1,90%	11,17	10,96	11,17	10,9775
14/08/2023	3.432.501	0,99%	11,08	11,05	11,195	11,19
11/08/2023	3.739.345	-0,27%	11,075	11,00	11,08	11,08
10/08/2023	5.422.029	1,51%	11,095	11,045	11,20	11,11
09/08/2023	8.581.260	-1,53%	11,12	10,725	11,17	10,945
08/08/2023	5.310.715	1,05%	11,02	11,015	11,23	11,115
07/08/2023	4.267.554	-0,99%	11,10	10,91	11,125	11,00
04/08/2023	4.200.470	0,68%	11,08	11,00	11,18	11,11
03/08/2023	5.969.340	-1,78%	11,225	10,975	11,24	11,035
02/08/2023	4.074.917	-2,18%	11,41	11,22	11,41	11,235
01/08/2023	3.530.041	-0,17%	11,59	11,44	11,595	11,485
31/07/2023	4.935.719	-0,04%	11,495	11,41	11,59	11,505
28/07/2023	1.987.151	-0,82%	11,645	11,50	11,7875	11,53
27/07/2023	972.632	0,13%	11,63	11,59	11,70	11,605
26/07/2023	1.062.016	0,35%	11,585	11,44	11,63	11,59
25/07/2023	704.471	-0,26%	11,525	11,46	11,57	11,555
24/07/2023	3.136.221	0,04%	11,60	11,52	11,655	11,59
21/07/2023	3.325.432	0,96%	11,525	11,465	11,585	11,585
20/07/2023	3.773.706	0,97%	11,42	11,415	11,545	11,475
19/07/2023	973.629	-0,55%	11,43	11,3275	11,53	11,365
18/07/2023	2.136.358	0,31%	11,36	11,33	11,45	11,41
17/07/2023	2.324.516	-1,04%	11,47	11,36	11,485	11,375
14/07/2023	2.249.948	-0,13%	11,52	11,445	11,54	11,495
13/07/2023	2.731.478	0,44%	11,50	11,42	11,53	11,51
12/07/2023	3.310.711	1,42%	11,34	11,26	11,475	11,46
11/07/2023	3.819.758	0,76%	11,25	11,25	11,375	11,30
10/07/2023	3.730.949	-0,80%	11,29	11,175	11,325	11,215
07/07/2023	4.593.980	-1,09%	11,39	11,175	11,41	11,305
06/07/2023	1.289.619	-1,38%	11,555	11,395	11,58	11,43
05/07/2023	4.158.053	-0,90%	11,67	11,58	11,75	11,585
04/07/2023	1.887.112	-0,85%	11,77	11,675	11,795	11,69
03/07/2023	3.370.300	0,94%	11,73	11,67	11,79	11,79
30/06/2023	1.147.605	1,21%	11,555	11,545	11,7225	11,68
29/06/2023	3.361.132	0,22%	11,62	11,465	11,69	11,535
28/06/2023	3.182.142	0,88%	11,47	11,44	11,54	11,51
27/06/2023	2.655.071	0,18%	11,44	11,315	11,44	11,41
26/06/2023	3.518.011	0,18%	11,375	11,33	11,435	11,39
23/06/2023	1.457.448	0,13%	11,345	11,295	11,5025	11,36
22/06/2023	1.329.101	-0,18%	11,365	11,2775	11,365	11,345
21/06/2023	2.617.483	-0,44%	11,365	11,25	11,415	11,365
20/06/2023	2.842.412	0,71%	11,34	11,325	11,48	11,415
19/06/2023	3.373.094	-0,74%	11,415	11,30	11,42	11,335
16/06/2023	13.507.507	2,42%	11,15	11,095	11,45	11,42
15/06/2023	4.484.220	-1,11%	11,235	11,105	11,235	11,15
14/06/2023	5.298.770	-0,22%	11,29	11,24	11,355	11,275
13/06/2023	3.921.272	-0,53%	11,40	11,23	11,425	11,30
12/06/2023	3.497.480	-0,35%	11,42	11,295	11,435	11,36
09/06/2023	3.596.107	0,62%	11,375	11,36	11,49	11,40
08/06/2023	1.047.325	-0,53%	11,39	11,315	11,43	11,33
07/06/2023	6.723.077	1,02%	11,33	11,33	11,55	11,365
06/06/2023	3.969.679	-0,31%	11,305	11,20	11,315	11,25
05/06/2023	3.332.987	-0,31%	11,34	11,275	11,37	11,285
02/06/2023	4.385.027	-0,04%	11,32	11,135	11,345	11,32
01/06/2023	3.713.696	0,13%	11,295	11,21	11,325	11,325
31/05/2023	9.867.667	-0,04%	11,265	11,255	11,405	11,31
30/05/2023	4.574.774	1,03%	11,24	11,235	11,39	11,315
29/05/2023	1.515.429	0,54%	11,22	11,19	11,265	11,20
26/05/2023	4.672.134	-0,09%	11,165	11,07	11,22	11,14
25/05/2023	5.534.179	-0,98%	11,27	11,14	11,295	11,15
24/05/2023	7.763.199	-1,66%	11,415	11,10	11,415	11,26
23/05/2023	4.894.610	0,75%	11,32	11,265	11,585	11,45
22/05/2023	5.736.341	0,98%	11,295	11,28	11,475	11,365
19/05/2023	9.018.791	1,49%	11,15	11,00	11,295	11,255
18/05/2023	13.471.753	-6,89%	11,44	11,00	11,46	11,09
17/05/2023	1.911.471	-0,87%	12,005	11,86	12,05	11,91
16/05/2023	5.491.272	-0,42%	12,07	11,97	12,115	12,01
15/05/2023	5.377.600	-0,08%	12,12	12,025	12,21	12,06
12/05/2023	5.442.355	0,88%	12,00	12,00	12,08	12,07
11/05/2023	6.056.735	-1,08%	12,07	11,84	12,16	11,965