E.ON SE (EOAND.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:30AM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1,817 |
| 04 jul 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 03 jul 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 02 jul 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 01 jul 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 28 jun 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 906 |
| 27 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 26 jun 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 893 |
| 25 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 24 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 21 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 20 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 19 jun 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 18 jun 2024 | 12.36 | 12.48 | 12.36 | 12.48 | 12.48 | 5 |
| 17 jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 14 jun 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 753 |
| 13 jun 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 12 jun 2024 | 12.44 | 12.44 | 12.41 | 12.41 | 12.41 | 2,475 |
| 11 jun 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 10 jun 2024 | 12.19 | 12.25 | 12.19 | 12.25 | 12.25 | 3 |
| 07 jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 06 jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 05 jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 04 jun 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 731 |
| 03 jun 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 31 may 2024 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | 2,030 |
| 30 may 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 29 may 2024 | 12.24 | 12.24 | 12.21 | 12.22 | 12.22 | 3 |
| 28 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 24 may 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 385 |
| 23 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 493 |
| 22 may 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 21 may 2024 | 12.62 | 12.68 | 12.60 | 12.68 | 12.68 | 3 |
| 20 may 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 17 may 2024 | 12.69 | 12.75 | 12.69 | 12.75 | 12.75 | 4 |
| 17 may 2024 | 0.53 Dividendo | |||||
| 16 may 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 12.89 | 1,293 |
| 15 may 2024 | 13.26 | 13.27 | 13.25 | 13.27 | 12.75 | 4,634 |
| 14 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.71 | - |
| 13 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.71 | - |
| 10 may 2024 | 13.23 | 13.34 | 13.20 | 13.23 | 12.71 | 5,790 |
| 09 may 2024 | 12.98 | 13.11 | 12.98 | 13.09 | 12.57 | 12,541 |
| 08 may 2024 | 12.93 | 12.99 | 12.88 | 12.99 | 12.47 | 6,557 |
| 07 may 2024 | 12.80 | 12.88 | 12.80 | 12.86 | 12.36 | 5,491 |
| 03 may 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | - |
| 02 may 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | - |
| 01 may 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | - |
| 30 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | - |
| 29 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | - |
| 26 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | - |
| 25 abr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.00 | 4,091 |
| 24 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.67 | - |
| 23 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.67 | - |
| 22 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.67 | - |
| 19 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.67 | - |
| 18 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.67 | - |
| 17 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.67 | 1 |
| 16 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 15 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 12 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 11 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 10 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 09 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 08 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.85 | - |
| 05 abr 2024 | 12.55 | 12.55 | 12.34 | 12.34 | 11.85 | 897 |
| 04 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 03 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 02 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 28 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 27 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 26 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 25 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 22 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 21 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.02 | - |
| 20 mar 2024 | 12.54 | 12.56 | 12.51 | 12.51 | 12.02 | 404 |
| 19 mar 2024 | 12.49 | 12.49 | 12.44 | 12.45 | 11.96 | 1,681 |
| 18 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 15 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 14 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 13 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 12 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 11 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 08 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 07 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 06 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 05 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | - |
| 04 mar 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.26 | 897 |
| 01 mar 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.34 | - |
| 29 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.34 | 3 |
| 28 feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.24 | 271 |
| 27 feb 2024 | 11.76 | 11.79 | 11.72 | 11.72 | 11.26 | 4,666 |
| 26 feb 2024 | 11.75 | 11.75 | 11.73 | 11.75 | 11.29 | 8 |
| 23 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.42 | - |
| 22 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.42 | - |
| 21 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.42 | - |
| 20 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.42 | - |
| 19 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.42 | - |
| 16 feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.42 | 1 |
| 15 feb 2024 | 11.87 | 11.90 | 11.85 | 11.90 | 11.43 | 3 |
| 14 feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.56 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.