Mercado fechado

E.ON SE (EOAN.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
12,85-0,02 (-0,16%)
No fechamento: 08:06PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202412,8312,9012,7812,8512,8517.123
27 de mar. de 202412,7312,8812,7312,8712,875.260
26 de mar. de 202412,5112,8012,5112,7712,778.318
25 de mar. de 202412,4312,5512,4312,5212,5215.821
22 de mar. de 202412,3512,4812,3412,4712,476.250
21 de mar. de 202412,5712,6212,3212,3412,3427.030
20 de mar. de 202412,3912,5512,3912,5512,5512.651
19 de mar. de 202412,6012,6012,3612,4312,4310.826
18 de mar. de 202412,8212,8612,5612,5612,5611.819
15 de mar. de 202412,7912,8012,6612,7612,7615.684
14 de mar. de 202412,6113,0212,5212,8612,8644.005
13 de mar. de 202411,9812,6011,9812,5712,57114.213
12 de mar. de 202412,0112,0111,7311,8511,858.362
11 de mar. de 202411,9812,0511,9411,9811,9815.910
08 de mar. de 202412,0612,0611,9812,0012,009.437
07 de mar. de 202411,9312,1211,9112,0212,0210.157
06 de mar. de 202411,9912,0311,9211,9311,935.949
05 de mar. de 202411,7211,9611,7211,9011,904.526
04 de mar. de 202411,8211,8811,7211,7611,766.706
01 de mar. de 202411,8311,8911,8311,8911,893.960
29 de fev. de 202411,7211,8811,7211,8011,805.264
28 de fev. de 202411,6811,7411,6711,7211,7211.287
27 de fev. de 202411,6911,7811,6911,7311,736.952
26 de fev. de 202411,7011,7811,7011,7511,7520.430
23 de fev. de 202411,8411,8611,7411,7811,785.772
22 de fev. de 202412,0212,0611,8211,8411,848.686
21 de fev. de 202412,0712,0711,9111,9711,976.163
20 de fev. de 202411,8112,0411,8112,0412,043.911
19 de fev. de 202411,7111,8511,6911,8511,8528.347
16 de fev. de 202411,8911,9411,7411,7611,764.178
15 de fev. de 202411,7711,9111,7711,9011,906.755
14 de fev. de 202411,9011,9011,7311,7711,7720.305
13 de fev. de 202412,0212,0211,8411,8411,847.251
12 de fev. de 202411,9412,0811,9411,9911,994.580
09 de fev. de 202412,0112,0111,8411,9511,956.488
08 de fev. de 202412,0712,1712,0012,0012,0024.560
07 de fev. de 202412,2012,2512,0612,1112,1127.472
06 de fev. de 202412,1912,2112,0512,2112,2142.404
05 de fev. de 202412,2912,2912,1512,2212,2235.358
02 de fev. de 202412,7212,8412,1912,2812,2834.337
01 de fev. de 202412,5212,8012,4812,6512,6539.923
31 de jan. de 202412,4012,5912,4012,5212,524.402
30 de jan. de 202412,4012,4812,4012,4012,404.356
29 de jan. de 202412,4012,4412,3912,4312,433.187
26 de jan. de 202412,3612,4912,3612,4012,404.521
25 de jan. de 202412,3912,4512,3112,4012,402.065
24 de jan. de 202412,4012,4812,3512,4312,4314.443
23 de jan. de 202412,5012,5012,3512,3612,368.011
22 de jan. de 202412,4812,5212,4312,4512,4516.555
19 de jan. de 202412,3212,5512,3212,5112,512.103
18 de jan. de 202412,4512,5412,2812,3012,3010.051
17 de jan. de 202412,5012,5212,3912,5212,5216.809
16 de jan. de 202412,5912,6412,5012,5512,5511.048
15 de jan. de 202412,6812,7412,6412,6812,689.864
12 de jan. de 202412,5212,6812,5212,6812,683.589
11 de jan. de 202412,6512,6512,4812,5512,557.418
10 de jan. de 202412,7312,7612,6112,6112,6118.689
09 de jan. de 202412,5612,7812,5612,7712,775.710
08 de jan. de 202412,4312,6012,4312,5312,5320.563
05 de jan. de 202412,3512,4512,3512,4512,453.921
04 de jan. de 202412,1912,4312,1912,4212,428.137
03 de jan. de 202412,1912,2412,1412,2112,2112.091
02 de jan. de 202412,0812,2212,0712,1912,1916.868
29 de dez. de 202312,1012,1712,1012,1712,1714.610
28 de dez. de 202312,1812,1812,1012,1012,1019.552
27 de dez. de 202312,2612,3012,1712,1712,1711.688
22 de dez. de 202312,2012,3012,2012,3012,3012.855
21 de dez. de 202312,2212,2712,2112,2312,2358.988
20 de dez. de 202312,2412,3512,2012,2012,209.533
19 de dez. de 202312,1912,3112,1912,2512,258.790
18 de dez. de 202312,4512,4512,2012,2012,2022.573
15 de dez. de 202312,6312,6512,4712,5012,5019.598
14 de dez. de 202312,6712,7712,5412,6112,6123.807
13 de dez. de 202312,4512,6012,4512,6012,6010.145
12 de dez. de 202312,3712,5112,3712,4712,4714.340
11 de dez. de 202312,5512,5812,3612,4012,4031.303
08 de dez. de 202312,3512,5012,3512,4812,4877.858
07 de dez. de 202312,2212,4312,2212,3812,3846.644
06 de dez. de 202312,1512,3512,1512,2812,2846.826
05 de dez. de 202311,9912,1511,9912,1512,156.937
04 de dez. de 202312,0012,0612,0012,0612,0610.502
01 de dez. de 202311,9212,0211,9212,0112,0115.789
30 de nov. de 202311,9512,0211,9011,9411,9412.757
29 de nov. de 202311,9712,0311,9411,9711,9722.101
28 de nov. de 202311,9012,0011,8511,9711,9717.853
27 de nov. de 202311,7011,9011,7011,8511,8556.830
24 de nov. de 202311,6511,8111,6511,7611,7620.334
23 de nov. de 202311,5611,6711,5611,6511,658.905
22 de nov. de 202311,5311,6511,5311,6011,605.085
21 de nov. de 202311,5211,5811,5211,5311,5325.802
20 de nov. de 202311,4011,6311,4011,5311,5312.448
17 de nov. de 202311,5211,5711,5211,5211,5215.219
16 de nov. de 202311,2911,5611,2911,4911,499.284
15 de nov. de 202311,4311,4911,2811,3211,3221.230
14 de nov. de 202311,3311,5011,3211,4011,407.201
13 de nov. de 202311,4811,4811,3111,3511,3528.996
10 de nov. de 202311,3211,4511,3211,4311,4315.475
09 de nov. de 202311,2411,3911,2411,3711,378.269
08 de nov. de 202311,1611,2611,1111,2411,2411.495
07 de nov. de 202311,2111,4011,2111,3511,354.341
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...