(Login BolsaPT & Canal Forex) |
|
E.ON N - [Ticker: EOAN.F] | | Última Trade | 10,410 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:27:00 | Price-Target 1 Ano | 0,000 | Variação | +0,270 (+2,620%) | Capitalização Bolsista | 0 | Bid / Ask | 10,370 x 600.000 - 10,410 x 600.000 | EPS | 0,00 | Abertura | 10,200 | PER | 0,00% | Máximo | 10,480 | Pagamento Dividendo | | Mínimo | 10,170 | Data Ex-Dividendo | | Fecho Anterior | 10,140 | Yield | | Volume | 54.900 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para EOAN.F de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2000-12-04 | 00:00:00 | 66,15 | 66,20 | 64,30 | 65,00 | 83.800 | 2000-12-05 | 00:00:00 | 64,75 | 65,50 | 64,65 | 65,20 | 71.300 | 2000-12-06 | 00:00:00 | 64,80 | 64,80 | 61,30 | 61,90 | 68.100 | 2000-12-07 | 00:00:00 | 62,20 | 63,75 | 61,70 | 63,70 | 66.300 | 2000-12-08 | 00:00:00 | 63,70 | 64,00 | 61,50 | 62,15 | 73.400 | 2000-12-11 | 00:00:00 | 62,30 | 62,30 | 61,35 | 61,80 | 92.000 | 2000-12-12 | 00:00:00 | 61,70 | 61,70 | 60,60 | 61,00 | 71.200 | 2000-12-13 | 00:00:00 | 61,30 | 61,70 | 60,40 | 60,50 | 67.300 | 2000-12-14 | 00:00:00 | 60,75 | 60,90 | 59,60 | 60,80 | 131.900 | 2000-12-15 | 00:00:00 | 60,35 | 61,20 | 60,20 | 60,90 | 69.500 | 2000-12-18 | 00:00:00 | 60,50 | 62,20 | 60,50 | 62,00 | 78.200 | 2000-12-19 | 00:00:00 | 62,30 | 63,10 | 61,25 | 62,50 | 52.600 | 2000-12-20 | 00:00:00 | 61,65 | 62,90 | 61,50 | 62,30 | 73.100 | 2000-12-21 | 00:00:00 | 62,00 | 62,40 | 60,80 | 61,60 | 74.000 | 2000-12-22 | 00:00:00 | 61,20 | 63,10 | 61,20 | 62,95 | 44.000 | 2000-12-25 | 00:00:00 | 62,95 | 62,95 | 62,95 | 62,95 | 0 | 2000-12-26 | 00:00:00 | 62,95 | 62,95 | 62,95 | 62,95 | 0 | 2000-12-27 | 00:00:00 | 62,90 | 64,40 | 62,90 | 64,30 | 70.500 | 2000-12-28 | 00:00:00 | 64,20 | 64,90 | 63,45 | 64,10 | 51.600 | 2000-12-29 | 00:00:00 | 64,50 | 64,90 | 63,40 | 64,80 | 50.300 | 2001-01-01 | 00:00:00 | 64,80 | 64,80 | 64,80 | 64,80 | 0 | 2001-01-02 | 00:00:00 | 63,90 | 64,55 | 63,00 | 63,00 | 57.200 | 2001-01-03 | 00:00:00 | 63,10 | 64,50 | 63,00 | 63,60 | 86.400 | 2001-01-04 | 00:00:00 | 63,50 | 63,80 | 58,60 | 60,30 | 225.900 | 2001-01-05 | 00:00:00 | 59,70 | 60,60 | 59,30 | 60,00 | 60.300 | 2001-01-08 | 00:00:00 | 59,50 | 60,80 | 59,20 | 59,60 | 53.700 | 2001-01-09 | 00:00:00 | 60,00 | 61,35 | 59,70 | 60,05 | 67.100 | 2001-01-10 | 00:00:00 | 60,00 | 60,60 | 59,85 | 60,30 | 38.500 | 2001-01-11 | 00:00:00 | 59,90 | 60,60 | 59,60 | 60,60 | 65.900 | 2001-01-12 | 00:00:00 | 61,00 | 61,10 | 60,00 | 60,05 | 58.900 | 2001-01-15 | 00:00:00 | 60,40 | 60,50 | 59,90 | 60,00 | 74.200 | 2001-01-16 | 00:00:00 | 60,70 | 60,70 | 60,00 | 60,10 | 72.900 | 2001-01-17 | 00:00:00 | 60,10 | 60,30 | 57,80 | 58,20 | 155.200 | 2001-01-18 | 00:00:00 | 57,60 | 58,30 | 57,20 | 58,20 | 118.800 | 2001-01-19 | 00:00:00 | 58,20 | 58,90 | 58,05 | 58,50 | 83.200 | 2001-01-22 | 00:00:00 | 58,50 | 59,65 | 58,50 | 59,65 | 64.900 | 2001-01-23 | 00:00:00 | 59,75 | 60,30 | 59,75 | 60,00 | 66.800 | 2001-01-24 | 00:00:00 | 60,00 | 60,00 | 60,00 | 60,00 | 0 | 2001-01-25 | 00:00:00 | 60,00 | 60,40 | 59,65 | 60,20 | 66.600 | 2001-01-26 | 00:00:00 | 60,20 | 60,20 | 60,20 | 60,20 | 0 | 2001-01-29 | 00:00:00 | 59,70 | 59,99 | 59,20 | 59,45 | 72.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|