E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
10-05-2023	7.225.458	-1,59%	12,08	12,02	12,235	12,095
09-05-2023	5.572.634	1,57%	12,155	12,11	12,29	12,29
08-05-2023	2.569.535	-0,08%	12,11	12,065	12,15	12,10
05-05-2023	4.310.317	0,08%	12,125	12,06	12,18	12,11
04-05-2023	1.864.645	0,52%	11,99	11,93	12,095	12,0625
03-05-2023	1.791.685	0,29%	11,99	11,96	12,065	12,00
02-05-2023	5.366.594	-0,17%	12,045	11,885	12,045	11,985
01-05-2023	4.745.290	0,00%	12,00	11,895	12,025	12,005
28-04-2023	4.745.290	0,42%	12,00	11,895	12,025	12,005
27-04-2023	1.899.982	-0,44%	12,005	11,92	12,05	11,925
26-04-2023	5.552.851	0,84%	11,955	11,915	12,10	12,00
25-04-2023	5.517.273	-0,59%	11,955	11,90	11,995	11,90
24-04-2023	4.370.304	-0,62%	12,05	11,965	12,095	11,97
21-04-2023	6.567.331	0,38%	12,00	11,995	12,185	12,045
20-04-2023	1.447.554	0,34%	11,92	11,875	12,025	11,985
19-04-2023	4.360.801	0,50%	11,865	11,835	11,985	11,955
18-04-2023	4.992.387	0,93%	11,82	11,73	11,91	11,895
17-04-2023	6.056.610	0,21%	11,78	11,67	11,80	11,785
14-04-2023	7.666.344	-0,89%	11,95	11,745	11,975	11,76
13-04-2023	4.169.087	-0,17%	11,925	11,80	11,93	11,865
12-04-2023	4.763.168	0,76%	11,80	11,795	11,935	11,885
11-04-2023	3.920.043	0,68%	11,79	11,755	11,85	11,795
10-04-2023	3.956.296	0,00%	11,635	11,605	11,785	11,715
06-04-2023	3.956.296	0,77%	11,635	11,605	11,785	11,715
05-04-2023	6.943.826	0,43%	11,575	11,565	11,735	11,625
04-04-2023	6.038.929	1,58%	11,445	11,395	11,575	11,575
03-04-2023	5.089.136	-0,91%	11,445	11,335	11,48	11,395
31-03-2023	7.288.488	0,35%	11,455	11,445	11,565	11,50
30-03-2023	6.418.996	0,70%	11,445	11,39	11,555	11,46
29-03-2023	7.295.142	1,47%	11,24	11,175	11,43	11,38
28-03-2023	5.349.919	0,45%	11,185	11,105	11,235	11,215
27-03-2023	6.123.663	1,18%	11,11	11,055	11,225	11,165
24-03-2023	6.544.236	-0,90%	11,09	10,87	11,11	11,035
23-03-2023	2.217.577	1,09%	11,055	10,9875	11,14	11,135
22-03-2023	6.862.017	1,48%	10,955	10,925	11,035	11,01
21-03-2023	5.557.875	-0,28%	10,92	10,815	10,935	10,85
20-03-2023	7.984.559	2,88%	10,595	10,57	10,895	10,88
17-03-2023	19.105.491	-2,49%	10,745	10,53	10,81	10,575
16-03-2023	14.850.129	4,48%	10,60	10,48	10,925	10,845
15-03-2023	6.086.210	0,41%	10,535	10,25	10,66	10,38
14-03-2023	8.145.114	1,52%	10,245	10,22	10,395	10,33
13-03-2023	7.365.242	-0,83%	10,27	10,065	10,295	10,175
10-03-2023	4.975.858	0,15%	10,18	10,18	10,335	10,26
09-03-2023	4.058.376	-0,05%	10,23	10,135	10,265	10,245
08-03-2023	3.943.180	-0,05%	10,255	10,15	10,275	10,25
07-03-2023	4.809.492	-0,63%	10,345	10,255	10,42	10,255