Mercado fechará em 3 h 55 min

E.ON SE (EOAN.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
12,52+0,12 (+0,93%)
No fechamento: 05:35PM CEST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202412,4512,6012,4512,5212,525.034.984
30 de abr. de 202412,5312,6012,3612,4012,405.059.521
29 de abr. de 202412,4712,5812,4412,4712,474.557.892
26 de abr. de 202412,4312,5312,4012,4112,414.331.777
25 de abr. de 202412,5012,5512,3212,4512,454.887.192
24 de abr. de 202412,4512,5112,3912,4912,494.372.654
23 de abr. de 202412,5012,5712,4512,5212,525.179.857
22 de abr. de 202412,4012,4812,3112,4812,483.621.556
19 de abr. de 202412,2712,4012,1612,3812,387.869.281
18 de abr. de 202412,2212,3012,1112,2612,265.634.154
17 de abr. de 202412,0512,2312,0012,1412,145.494.891
16 de abr. de 202412,2912,3511,9112,0712,077.777.871
15 de abr. de 202412,4412,4812,3512,3512,353.773.456
12 de abr. de 202412,3712,5912,3512,4512,454.992.281
11 de abr. de 202412,3512,4412,2812,3012,303.641.625
10 de abr. de 202412,5412,5812,3112,3512,353.970.340
09 de abr. de 202412,4112,5212,3612,4912,493.761.821
08 de abr. de 202412,3612,4812,3112,4312,433.649.939
05 de abr. de 202412,5612,6112,3312,3912,396.007.232
04 de abr. de 202412,6512,7512,6112,6112,613.930.438
03 de abr. de 202412,7812,7812,5112,6712,674.659.867
02 de abr. de 202412,8212,9412,7612,7612,765.800.004
28 de mar. de 202412,8612,9112,8212,8912,895.802.042
27 de mar. de 202412,7812,8912,6912,8512,854.494.763
26 de mar. de 202412,5712,8412,4912,7612,765.766.034
25 de mar. de 202412,4312,6012,4112,5712,574.513.751
22 de mar. de 202412,3612,4812,3312,4512,453.954.866
21 de mar. de 202412,5312,5812,3212,3312,335.807.435
20 de mar. de 202412,4112,6012,3912,5212,524.088.681
19 de mar. de 202412,5712,5712,3512,3912,394.899.470
18 de mar. de 202412,7312,8512,5612,5812,584.307.380
15 de mar. de 202412,8412,8712,6312,7012,7016.084.175
14 de mar. de 202412,6013,0312,5912,8512,8510.435.326
13 de mar. de 202412,4812,6312,3712,5212,5215.035.082
12 de mar. de 202411,9812,0111,7211,8111,817.579.341
11 de mar. de 202411,9812,0911,9411,9811,983.569.668
08 de mar. de 202412,0212,0611,9011,9911,993.113.555
07 de mar. de 202411,9412,1411,9012,0312,034.857.959
06 de mar. de 202411,9412,0511,9011,9311,935.998.677
05 de mar. de 202411,8111,9911,7611,9811,984.956.001
04 de mar. de 202411,8611,8811,7211,7511,753.394.999
01 de mar. de 202411,8411,9411,7711,8611,864.001.020
29 de fev. de 202411,7611,9111,7311,8111,817.054.883
28 de fev. de 202411,7711,8111,6511,7311,734.019.491
27 de fev. de 202411,6811,8011,6811,7011,705.040.108
26 de fev. de 202411,7911,8111,7211,7411,743.805.719
23 de fev. de 202411,8311,8711,7311,8011,804.067.779
22 de fev. de 202412,0312,0511,8111,8111,816.013.713
21 de fev. de 202411,9812,0211,9011,9811,983.139.163
20 de fev. de 202411,8112,0311,8012,0312,034.904.790
19 de fev. de 202411,7411,8711,7411,8411,842.796.552
16 de fev. de 202411,9111,9511,7411,7611,765.703.201
15 de fev. de 202411,8211,9111,7911,8511,854.858.329
14 de fev. de 202411,8511,9311,7611,7711,774.497.858
13 de fev. de 202411,9811,9811,8511,8811,883.985.961
12 de fev. de 202411,9812,1011,9712,0112,013.346.753
09 de fev. de 202412,0112,0311,8311,9611,965.674.229
08 de fev. de 202412,1012,1812,0212,0212,023.181.130
07 de fev. de 202412,2312,2912,0612,1112,113.472.801
06 de fev. de 202412,2112,2212,0212,1712,174.252.422
05 de fev. de 202412,1912,3512,1112,2212,225.961.619
02 de fev. de 202412,7712,7712,1912,2012,208.221.276
01 de fev. de 202412,5312,6112,4712,5612,564.089.296
31 de jan. de 202412,4412,6012,3412,5612,565.484.516
30 de jan. de 202412,4312,4912,3512,4212,424.720.390
29 de jan. de 202412,4012,4712,3412,4412,445.345.748
26 de jan. de 202412,4412,5512,3812,4012,406.572.473
25 de jan. de 202412,3412,4412,2912,4212,423.203.988
24 de jan. de 202412,3912,4812,3512,4312,434.342.426
23 de jan. de 202412,5312,5712,3212,3512,354.216.752
22 de jan. de 202412,5312,5512,4112,4612,462.801.144
19 de jan. de 202412,3812,5512,3512,4812,484.764.035
18 de jan. de 202412,4912,5112,2712,3212,324.761.458
17 de jan. de 202412,5012,5312,3912,5312,535.196.725
16 de jan. de 202412,6112,6212,4812,5712,573.754.978
15 de jan. de 202412,7112,7312,6412,6612,662.752.016
12 de jan. de 202412,5712,6812,5612,6712,673.578.773
11 de jan. de 202412,6312,6812,4712,5112,514.389.175
10 de jan. de 202412,7312,7712,6112,6112,613.895.339
09 de jan. de 202412,5612,7812,5512,7812,785.039.165
08 de jan. de 202412,4812,6212,4612,5512,552.757.646
05 de jan. de 202412,3512,4812,3112,4812,483.258.382
04 de jan. de 202412,2212,4312,1912,4312,433.963.007
03 de jan. de 202412,1812,2612,1312,2012,204.179.344
02 de jan. de 202412,1712,2112,0712,1912,192.956.122
29 de dez. de 202312,1512,1812,1112,1512,151.898.324
28 de dez. de 202312,1912,1912,1112,1412,142.452.630
27 de dez. de 202312,2712,2712,1312,1812,182.544.429
22 de dez. de 202312,2412,3012,2212,3012,302.497.126
21 de dez. de 202312,2512,2712,2012,2512,252.657.454
20 de dez. de 202312,2612,3512,2612,3012,302.909.853
19 de dez. de 202312,2612,3312,2312,2712,273.412.209
18 de dez. de 202312,4712,4812,2312,2312,234.686.075
15 de dez. de 202312,5912,6712,4712,5212,5211.247.325
14 de dez. de 202312,6612,8012,6012,6412,646.989.628
13 de dez. de 202312,4812,6112,4812,5612,564.763.244
12 de dez. de 202312,4512,5212,4212,4512,455.402.507
11 de dez. de 202312,5412,5412,3512,4212,426.121.696
08 de dez. de 202312,4112,5112,3912,4812,486.629.904
07 de dez. de 202312,3712,4412,3612,4012,404.931.140
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...