E On AG (EOAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5
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
05/12/2022 3.790.807 0,67% 9,182 9,09 9,268 9,256
02/12/2022 4.275.395 1,14% 9,096 9,094 9,25 9,194
01/12/2022 4.480.731 -0,37% 9,19 9,088 9,20 9,09
30/11/2022 7.472.340 0,42% 9,062 9,03 9,124 9,124
29/11/2022 3.059.528 0,00% 9,082 9,018 9,14 9,086
28/11/2022 3.362.419 -0,44% 9,124 9,038 9,136 9,086
25/11/2022 3.365.143 0,46% 9,096 9,07 9,158 9,126
24/11/2022 3.798.264 1,48% 8,97 8,968 9,106 9,084
23/11/2022 1.978.110 -0,64% 9,004 8,892 9,024 8,952
22/11/2022 4.706.128 -0,88% 9,10 8,986 9,164 9,00
21/11/2022 2.883.660 -0,40% 9,11 9,04 9,164 9,08
18/11/2022 8.099.226 2,64% 8,978 8,974 9,144 9,116
17/11/2022 4.075.138 -0,11% 8,912 8,748 8,936 8,882
16/11/2022 4.724.318 -0,80% 8,97 8,782 9,036 8,892
15/11/2022 5.694.759 0,54% 8,962 8,922 9,07 8,964
14/11/2022 7.201.997 2,04% 8,808 8,764 9,008 8,916
11/11/2022 7.617.537 -1,15% 8,90 8,692 8,996 8,738
10/11/2022 7.793.841 1,70% 8,664 8,54 8,894 8,84
09/11/2022 5.874.511 -0,34% 8,68 8,486 8,798 8,692
08/11/2022 4.890.698 1,54% 8,566 8,552 8,782 8,722
07/11/2022 4.864.185 -1,26% 8,672 8,59 8,762 8,59
04/11/2022 5.794.441 2,07% 8,524 8,498 8,754 8,70
03/11/2022 3.103.242 0,28% 8,42 8,39 8,552 8,524
02/11/2022 2.872.134 -0,49% 8,512 8,418 8,546 8,50
01/11/2022 4.474.738 0,78% 8,48 8,472 8,68 8,542
31/10/2022 5.131.549 2,49% 8,302 8,294 8,508 8,476
28/10/2022 1.828.692 -1,32% 8,312 8,20 8,346 8,252
27/10/2022 2.908.389 1,14% 8,248 8,164 8,384 8,37
26/10/2022 1.435.580 -0,62% 8,318 8,26 8,382 8,276
25/10/2022 2.162.541 1,96% 8,218 8,158 8,35 8,328
24/10/2022 6.871.072 3,26% 7,90 7,84 8,232 8,17
21/10/2022 5.280.100 -1,35% 7,946 7,842 8,024 7,912
20/10/2022 3.531.666 -0,40% 8,00 7,966 8,096 8,02
19/10/2022 6.999.807 -0,32% 8,098 7,818 8,118 8,052
18/10/2022 5.270.514 0,65% 8,026 8,026 8,204 8,078
17/10/2022 5.529.263 1,98% 7,878 7,876 8,084 8,026
14/10/2022 4.442.436 2,96% 7,784 7,707 7,908 7,85
13/10/2022 4.964.469 2,75% 7,309 7,286 7,708 7,624
12/10/2022 7.220.935 -2,52% 7,65 7,412 7,652 7,414
11/10/2022 2.419.432 -2,57% 7,762 7,55 7,793 7,606
10/10/2022 2.548.704 0,65% 7,692 7,66 7,822 7,816
07/10/2022 1.521.717 -0,90% 7,764 7,742 7,89 7,75
06/10/2022 1.926.900 -2,78% 8,072 7,798 8,106 7,828
05/10/2022 1.557.036 -2,16% 8,22 8,002 8,258 8,062
04/10/2022 1.937.705 1,70% 8,17 8,15 8,297 8,246
03/10/2022 2.285.889 3,02% 7,916 7,858 8,168 8,116
30/09/2022 11.055.987 -0,33% 7,976 7,842 8,042 7,896
29/09/2022 8.151.870 0,00% 7,87 7,646 7,968 7,922
28/09/2022 6.204.666 1,25% 7,776 7,604 7,944 7,922
Ajuda

Pesquisa de títulos

Fale Connosco