E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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