E On AG (EOAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
19-12-2022	3.435.626	1,77%	8,97	8,96	9,14	9,086
16-12-2022	14.976.521	-1,52%	9,05	8,886	9,076	8,928
15-12-2022	5.441.708	-2,47%	9,238	9,042	9,242	9,066
14-12-2022	5.671.851	1,49%	9,166	9,134	9,296	9,296
13-12-2022	3.910.863	0,22%	9,16	9,058	9,334	9,16
12-12-2022	2.663.506	-0,46%	9,142	9,088	9,194	9,14
09-12-2022	3.214.680	0,50%	9,194	9,048	9,22	9,182
08-12-2022	3.082.799	-0,57%	9,228	9,058	9,228	9,136
07-12-2022	3.689.220	0,00%	9,196	9,184	9,276	9,188
06-12-2022	3.901.136	-0,74%	9,23	9,186	9,308	9,188