E On AG (EOAN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 >
15/10/2025 10.307.520 -0,43% 16,32 16,195 16,36 16,215
14/10/2025 10.368.000 0,40% 16,16 16,16 16,425 16,285
13/10/2025 11.515.000 1,03% 16,12 16,10 16,255 16,22
10/10/2025 11.338.000 -0,59% 16,15 16,055 16,32 16,055
09/10/2025 11.087.000 -0,31% 16,21 16,10 16,22 16,15
08/10/2025 11.472.000 0,68% 16,135 16,11 16,345 16,20
07/10/2025 10.997.000 0,25% 16,075 16,015 16,19 16,09
06/10/2025 10.876.000 0,19% 16,07 15,995 16,13 16,05
03/10/2025 11.318.000 0,47% 15,965 15,925 16,10 16,02
02/10/2025 11.726.000 -1,02% 16,135 15,795 16,135 15,945
01/10/2025 12.068.000 0,56% 15,985 15,955 16,15 16,11
30/09/2025 11.124.000 0,25% 15,97 15,77 16,05 16,02
29/09/2025 11.772.000 -0,06% 16,055 15,905 16,15 15,98
26/09/2025 11.838.000 0,31% 15,925 15,915 16,06 15,99
25/09/2025 11.058.000 1,05% 15,77 15,665 16,045 15,94
24/09/2025 11.368.000 0,99% 15,67 15,665 15,825 15,775
23/09/2025 11.728.000 -0,16% 15,665 15,62 15,90 15,62
22/09/2025 11.820.000 0,58% 15,56 15,515 15,685 15,645
19/09/2025 10.739.000 0,74% 15,455 15,445 15,635 15,555
18/09/2025 10.242.000 -0,87% 15,605 15,28 15,605 15,44
17/09/2025 11.202.000 -0,26% 15,635 15,54 15,74 15,575
16/09/2025 10.604.000 -0,60% 15,74 15,615 15,78 15,615
15/09/2025 10.266.600 1,68% 15,49 15,48 15,805 15,71
12/09/2025 11.079.000 0,75% 15,25 15,225 15,57 15,45
11/09/2025 10.213.500 0,20% 15,31 15,225 15,425 15,335
10/09/2025 11.237.500 0,00% 15,285 15,195 15,38 15,305
09/09/2025 11.185.500 0,36% 15,285 15,26 15,46 15,305
08/09/2025 11.565.700 0,56% 15,14 15,14 15,37 15,25
05/09/2025 11.993.800 1,57% 14,93 14,885 15,18 15,165
04/09/2025 12.414.100 0,88% 14,785 14,78 15,105 14,93
03/09/2025 13.198.400 0,75% 14,68 14,595 14,84 14,80
02/09/2025 12.321.800 -2,16% 15,035 14,65 15,055 14,69
01/09/2025 12.743.500 -1,67% 15,225 15,015 15,28 15,015
29/08/2025 11.591.800 -1,17% 15,445 15,23 15,51 15,27
28/08/2025 10.842.010 -1,21% 15,645 15,295 15,705 15,45
27/08/2025 11.515.200 0,39% 15,57 15,535 15,70 15,64
26/08/2025 11.399.500 1,70% 15,35 15,335 15,64 15,58
25/08/2025 11.629.500 -0,29% 15,375 15,275 15,41 15,32
22/08/2025 11.811.200 -0,93% 15,515 15,355 15,56 15,365
21/08/2025 11.378.600 -0,58% 15,595 15,47 15,615 15,51
20/08/2025 11.451.900 -0,67% 15,695 15,535 15,79 15,60
19/08/2025 12.379.000 -0,06% 15,725 15,69 15,85 15,705
18/08/2025 11.443.900 -0,47% 15,81 15,65 15,955 15,715
15/08/2025 13.352.200 -0,75% 15,98 15,76 16,01 15,79
14/08/2025 11.483.600 -0,72% 15,945 15,65 16,055 15,91
13/08/2025 11.504.570 1,20% 15,82 15,585 16,155 16,025
12/08/2025 11.496.800 -0,38% 15,925 15,805 16,075 15,835
11/08/2025 12.107.600 0,03% 15,94 15,795 15,955 15,895
08/08/2025 13.045.300 -1,70% 16,185 15,875 16,315 15,89
07/08/2025 11.890.000 -1,61% 16,485 16,135 16,485 16,165
06/08/2025 10.986.300 0,77% 16,34 16,31 16,52 16,43
05/08/2025 10.848.000 -0,67% 16,46 16,275 16,485 16,305
04/08/2025 11.015.600 3,14% 16,015 15,96 16,505 16,415
01/08/2025 11.915.600 0,03% 15,92 15,80 16,145 15,915
31/07/2025 12.178.900 0,76% 15,78 15,775 15,97 15,91
30/07/2025 12.254.900 0,51% 15,695 15,635 15,885 15,79
29/07/2025 11.816.600 0,16% 15,69 15,62 15,795 15,71
28/07/2025 11.284.000 -0,51% 15,785 15,605 15,82 15,685
25/07/2025 11.854.300 -0,06% 15,775 15,60 15,83 15,765
24/07/2025 12.114.900 -0,69% 15,845 15,71 15,90 15,775
23/07/2025 11.950.300 -2,07% 16,375 15,805 16,38 15,885
22/07/2025 11.646.600 0,46% 16,075 16,075 16,34 16,22
21/07/2025 11.601.600 1,13% 15,98 15,96 16,305 16,145
18/07/2025 11.200.600 0,69% 15,905 15,885 16,055 15,965
17/07/2025 11.524.600 -0,94% 16,04 15,845 16,065 15,855
16/07/2025 11.596.600 0,44% 15,97 15,955 16,145 16,005
15/07/2025 11.991.400 -1,24% 16,14 15,935 16,17 15,935
14/07/2025 12.004.900 1,61% 15,87 15,85 16,14 16,135
11/07/2025 12.088.200 -0,03% 15,855 15,82 15,98 15,88
10/07/2025 11.984.600 -0,63% 16,015 15,815 16,105 15,885
09/07/2025 11.617.600 1,95% 15,695 15,69 16,03 15,985
08/07/2025 11.633.200 -0,44% 15,775 15,66 15,815 15,68
07/07/2025 12.213.800 -0,41% 15,85 15,725 15,96 15,75
04/07/2025 12.402.200 0,96% 15,605 15,605 15,91 15,815
03/07/2025 12.521.200 0,42% 15,605 15,535 15,72 15,665
02/07/2025 11.673.900 -1,55% 15,845 15,495 15,905 15,60
01/07/2025 12.112.300 1,67% 15,625 15,58 15,985 15,845
30/06/2025 12.495.300 -0,38% 15,65 15,53 15,785 15,585
27/06/2025 12.127.800 0,42% 15,60 15,515 15,695 15,645
26/06/2025 12.123.200 1,73% 15,44 15,405 15,705 15,58
25/06/2025 12.878.200 -1,98% 15,64 15,30 15,64 15,315
24/06/2025 12.262.900 -0,45% 15,77 15,505 15,80 15,625
23/06/2025 12.337.200 1,32% 15,485 15,435 15,75 15,695
20/06/2025 12.483.500 2,51% 15,21 15,145 15,535 15,49
19/06/2025 12.908.000 -0,95% 15,255 15,035 15,305 15,11
18/06/2025 12.969.000 -0,07% 15,295 15,225 15,48 15,255
17/06/2025 12.997.000 0,13% 15,245 15,16 15,435 15,265
16/06/2025 12.863.200 -0,75% 15,395 15,22 15,455 15,245
13/06/2025 12.387.200 -0,68% 15,44 15,36 15,60 15,36
12/06/2025 12.562.000 1,61% 15,205 15,195 15,515 15,465
11/06/2025 12.812.000 -0,23% 15,235 15,19 15,33 15,22
10/06/2025 12.787.500 0,33% 15,215 15,21 15,53 15,255
09/06/2025 12.786.500 -0,78% 15,31 15,15 15,40 15,205
06/06/2025 12.366.500 0,07% 15,32 15,285 15,39 15,325
05/06/2025 12.620.200 -0,78% 15,385 15,30 15,50 15,315
04/06/2025 11.943.500 0,82% 15,34 15,34 15,505 15,435
03/06/2025 12.693.200 -0,75% 15,43 15,27 15,515 15,31
02/06/2025 12.289.000 -0,36% 15,305 15,205 15,575 15,425
30/05/2025 12.639.600 0,00% 15,505 15,395 15,595 15,48
29/05/2025 12.414.200 0,03% 15,56 15,285 15,565 15,48
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).