E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
06/03/2023	3.247.859	-0,05%	10,35	10,315	10,41	10,32
03/03/2023	4.264.537	1,62%	10,20	10,20	10,345	10,325
02/03/2023	4.394.939	1,15%	10,02	9,964	10,205	10,16
01/03/2023	6.245.155	-2,90%	10,335	10,015	10,355	10,045
28/02/2023	5.960.144	-0,67%	10,36	10,32	10,475	10,345
27/02/2023	3.202.506	0,73%	10,40	10,37	10,48	10,415
24/02/2023	8.411.982	-0,77%	10,445	10,34	10,485	10,34
23/02/2023	4.942.900	1,71%	10,30	10,225	10,435	10,42
22/02/2023	3.144.818	0,05%	10,24	10,105	10,255	10,245
21/02/2023	4.755.581	0,25%	10,215	10,20	10,35	10,24
20/02/2023	2.497.989	0,49%	10,20	10,155	10,22	10,215
17/02/2023	5.060.835	1,75%	9,97	9,922	10,18	10,165
16/02/2023	1.201.263	-0,50%	10,08	9,918	10,125	10,005
15/02/2023	2.644.172	0,00%	10,065	10,005	10,07	10,035
14/02/2023	4.188.950	0,39%	10,02	10,02	10,13	10,035
13/02/2023	2.559.192	0,28%	9,998	9,954	10,01	9,996
10/02/2023	4.109.167	0,10%	9,95	9,868	10,025	9,968
09/02/2023	1.609.351	0,29%	9,992	9,926	10,0125	9,957
08/02/2023	2.609.221	1,78%	9,912	9,873	10,035	9,93
07/02/2023	6.458.813	-1,43%	9,92	9,75	9,924	9,762
06/02/2023	4.995.268	-1,36%	10,04	9,836	10,045	9,904
03/02/2023	5.324.028	-0,59%	10,06	9,976	10,095	10,04
02/02/2023	5.822.407	0,75%	10,035	9,98	10,145	10,10
01/02/2023	4.429.389	0,39%	10,015	9,95	10,045	10,025
31/01/2023	4.219.277	-0,19%	10,01	9,94	10,055	9,986
30/01/2023	3.887.842	-0,70%	10,055	9,926	10,07	10,005
27/01/2023	3.801.278	-0,59%	10,18	10,04	10,21	10,075
26/01/2023	5.369.799	0,00%	10,19	10,04	10,255	10,135
25/01/2023	5.868.764	0,30%	10,10	9,99	10,165	10,135
24/01/2023	4.710.419	1,46%	9,988	9,986	10,11	10,105
23/01/2023	1.985.448	0,61%	9,92	9,918	9,996	9,96
20/01/2023	4.632.479	0,35%	9,916	9,866	9,996	9,90
19/01/2023	4.269.492	0,45%	9,822	9,722	9,902	9,866
18/01/2023	3.549.571	-0,33%	9,85	9,80	9,898	9,822
17/01/2023	4.202.505	-0,95%	9,858	9,752	9,90	9,854
16/01/2023	2.143.653	0,24%	9,982	9,874	10,00	9,948
13/01/2023	4.232.695	-1,35%	10,075	9,908	10,105	9,924
12/01/2023	4.401.168	1,51%	9,974	9,942	10,085	10,06
11/01/2023	2.930.734	0,28%	9,902	9,882	9,998	9,91
10/01/2023	4.632.373	0,94%	9,87	9,82	9,986	9,882
09/01/2023	4.755.055	-0,89%	9,76	9,716	9,882	9,79
06/01/2023	3.651.409	0,84%	9,822	9,822	9,95	9,878
05/01/2023	6.537.929	-1,96%	9,99	9,788	10,17	9,796
04/01/2023	6.979.526	3,48%	9,702	9,70	9,998	9,992
03/01/2023	5.438.009	1,99%	9,50	9,47	9,708	9,656
02/01/2023	2.888.855	1,44%	9,37	9,344	9,524	9,468
30/12/2022	2.034.096	-0,62%	9,332	9,258	9,35	9,334
29/12/2022	3.974.707	2,33%	9,164	9,156	9,40	9,392
28/12/2022	2.136.588	0,11%	9,19	9,174	9,246	9,178
27/12/2022	1.925.502	0,57%	9,176	9,138	9,234	9,168
23/12/2022	1.770.180	-0,15%	9,16	9,066	9,184	9,116
22/12/2022	2.406.596	-0,76%	9,178	9,10	9,242	9,13
21/12/2022	2.688.633	1,43%	9,122	9,10	9,208	9,20
20/12/2022	2.918.139	-0,18%	9,03	8,972	9,092	9,07