Cotización de los valores en bolsa

E.ON SE NA O

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

- €

MÁXIMO

- €

MÁXIMO (52 SEMANAS)

12,54 €

VAR. 2022(%)

-30,30 %

VOL. DIARIO (TIT.)

ÚLT. SESIÓN

8,498 €

MÍNIMO

- €

MÍNIMO (52 SEMANAS)

7,72 €

VAR. 12 MESES(%)

-18,07 %

EFECTIVO

-€

15 últimas sesiones

07/07/2022
- Cierre
- 8,032
- Var. (%)
- 2,214%
08/07/2022
- Cierre
- 8,184
- Var. (%)
- 1,892%
11/07/2022
- Cierre
- 8,112
- Var. (%)
- -0,880%
12/07/2022
- Cierre
- 8,062
- Var. (%)
- -0,616%
13/07/2022
- Cierre
- 8,052
- Var. (%)
- -0,124%
14/07/2022
- Cierre
- 7,942
- Var. (%)
- -1,366%
15/07/2022
- Cierre
- 8,048
- Var. (%)
- 1,335%
18/07/2022
- Cierre
- 8,050
- Var. (%)
- 0,025%
19/07/2022
- Cierre
- 8,394
- Var. (%)
- 4,273%
20/07/2022
- Cierre
- 8,428
- Var. (%)
- 0,405%
21/07/2022
- Cierre
- 8,116
- Var. (%)
- -3,702%
22/07/2022
- Cierre
- 8,456
- Var. (%)
- 4,189%
25/07/2022
- Cierre
- 8,430
- Var. (%)
- -0,307%
26/07/2022
- Cierre
- 8,398
- Var. (%)
- -0,380%
27/07/2022
- Cierre
- 8,498
- Var. (%)
- 1,191%

0.54%

Rango de precios (12 M.)
Máximo
12,54

Mínimo
7,72

Ratios Económicos
Capitalización (MM€)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	12,54
Mínimo 2022	7,72
Máximo 12 meses	12,54
Míximo 12 meses	7,72
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	-
Acciones en circulación (M)	-
Media títulos 3m	8.306.453
Media títulos 12m	7.606.226
Efectivo 3m	75.359.941
Efectivo 12m	80.034.780

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
27/07/2022	8,498	0,100	1,191%	8,426	8,564	8,300	8.256.817
26/07/2022	8,398	-0,032	-0,380%	8,436	8,470	8,258	5.391.635
25/07/2022	8,430	-0,026	-0,307%	8,400	8,572	8,340	7.480.334
22/07/2022	8,456	0,340	4,189%	8,140	8,456	8,112	10.052.990
21/07/2022	8,116	-0,312	-3,702%	8,460	8,494	8,090	11.892.289
20/07/2022	8,428	0,034	0,405%	8,412	8,486	8,262	7.338.757
19/07/2022	8,394	0,344	4,273%	8,004	8,436	8,000	8.294.139
18/07/2022	8,050	0,002	0,025%	8,066	8,178	8,036	7.660.126
15/07/2022	8,048	0,106	1,335%	8,024	8,172	7,986	8.426.482
14/07/2022	7,942	-0,110	-1,366%	8,062	8,112	7,882	5.667.047
13/07/2022	8,052	-0,010	-0,124%	8,022	8,156	7,990	5.293.631
12/07/2022	8,062	-0,050	-0,616%	8,100	8,132	8,006	4.543.781
11/07/2022	8,112	-0,072	-0,880%	8,094	8,160	8,064	5.231.913
08/07/2022	8,184	0,152	1,892%	8,002	8,294	7,982	8.905.724
07/07/2022	8,032	0,174	2,214%	7,910	8,036	7,864	7.988.069
06/07/2022	7,858	-0,058	-0,733%	7,976	7,990	7,716	8.698.324
05/07/2022	7,916	-0,254	-3,109%	8,196	8,240	7,910	7.884.452
04/07/2022	8,170	-0,032	-0,390%	8,350	8,474	8,168	8.376.314
01/07/2022	8,202	0,194	2,423%	7,964	8,382	7,908	11.309.346
30/06/2022	8,008	-0,360	-4,302%	8,066	8,258	7,872	14.545.241
29/06/2022	8,368	-0,242	-2,811%	8,582	8,650	8,340	6.031.195
28/06/2022	8,610	0,096	1,128%	8,546	8,618	8,494	4.642.309
27/06/2022	8,514	-0,088	-1,023%	8,622	8,704	8,448	6.750.599
24/06/2022	8,602	-0,144	-1,646%	8,774	8,800	8,554	8.739.920
23/06/2022	8,746	-0,104	-1,175%	8,812	9,012	8,708	7.051.376
22/06/2022	8,850	0,122	1,398%	8,650	8,934	8,544	7.627.670
21/06/2022	8,728	-0,042	-0,479%	8,790	8,796	8,702	6.651.423
20/06/2022	8,770	0,050	0,573%	8,762	8,800	8,536	4.841.611
17/06/2022	8,720	0,224	2,637%	8,650	8,866	8,574	19.289.470
16/06/2022	8,496	-0,604	-6,637%	8,952	8,968	8,238	22.859.870
15/06/2022	9,100	0,010	0,110%	9,200	9,300	9,100	8.559.287
14/06/2022	9,090	-0,236	-2,531%	9,334	9,420	9,090	6.538.450
13/06/2022	9,326	-0,196	-2,058%	9,388	9,482	9,290	6.716.229
10/06/2022	9,522	-0,052	-0,543%	9,550	9,552	9,336	8.771.504
09/06/2022	9,574	-0,070	-0,726%	9,650	9,694	9,558	4.546.164
08/06/2022	9,644	-0,024	-0,248%	9,698	9,732	9,588	3.897.643
07/06/2022	9,668	0,022	0,228%	9,600	9,672	9,572	3.497.980
06/06/2022	9,646	-0,022	-0,228%	9,700	9,730	9,572	3.278.733
03/06/2022	9,668	0,200	2,112%	9,544	9,736	9,512	7.706.599
02/06/2022	9,468	-0,042	-0,442%	9,554	9,562	9,358	7.240.077
01/06/2022	9,510	0,026	0,274%	9,508	9,634	9,452	8.025.692
31/05/2022	9,484	-0,130	-1,352%	9,582	9,612	9,430	12.425.326
30/05/2022	9,614	-0,036	-0,373%	9,682	9,710	9,540	6.154.850
27/05/2022	9,650	-0,230	-2,328%	9,926	9,942	9,650	9.338.625
26/05/2022	9,880	-0,048	-0,483%	9,926	9,958	9,814	5.795.860
25/05/2022	9,928	0,148	1,513%	9,914	9,984	9,858	6.954.243
24/05/2022	9,780	-0,325	-3,216%	9,918	9,950	9,736	8.292.247
23/05/2022	10,105	0,060	0,597%	10,185	10,195	9,962	5.242.997
20/05/2022	10,045	0,089	0,894%	9,974	10,175	9,966	6.868.158
19/05/2022	9,956	-0,119	-1,181%	10,010	10,040	9,918	6.025.609
18/05/2022	10,075	0,161	1,624%	10,000	10,170	9,998	8.355.744
17/05/2022	9,914	-0,016	-0,161%	9,938	10,080	9,884	6.876.842
16/05/2022	9,930	0,036	0,364%	9,842	9,948	9,700	7.617.450
13/05/2022	9,894	-0,052	-0,523%	9,592	9,902	9,502	13.285.995
12/05/2022	9,946	-0,284	-2,776%	10,100	10,225	9,676	14.451.221
11/05/2022	10,230	0,376	3,816%	9,850	10,280	9,418	17.623.756
10/05/2022	9,854	0,092	0,942%	9,830	9,982	9,768	8.020.684
09/05/2022	9,762	0,094	0,972%	9,750	9,840	9,690	7.881.301
06/05/2022	9,668	-0,084	-0,861%	9,770	9,774	9,628	8.602.937
05/05/2022	9,752	-0,032	-0,327%	9,920	9,940	9,724	6.963.238
04/05/2022	9,784	-0,040	-0,407%	9,830	9,864	9,746	5.407.218
03/05/2022	9,824	-0,050	-0,506%	9,880	9,904	9,732	6.857.139
02/05/2022	9,874	-0,056	-0,564%	9,912	9,992	9,578	8.997.902
29/04/2022	9,930	-0,160	-1,586%	10,135	10,135	9,910	6.017.649
28/04/2022	10,090	0,182	1,837%	9,968	10,110	9,946	11.054.774
27/04/2022	9,908	-0,132	-1,315%	9,976	9,998	9,510	15.782.831
26/04/2022	10,040	-0,220	-2,144%	10,335	10,415	10,010	12.333.136
25/04/2022	10,260	0,115	1,134%	10,050	10,270	10,050	8.133.489
22/04/2022	10,145	-0,055	-0,539%	10,180	10,230	10,110	7.366.187
21/04/2022	10,200	0,045	0,443%	10,200	10,280	10,140	6.362.470
20/04/2022	10,155	0,055	0,545%	10,100	10,215	10,030	5.716.411
19/04/2022	10,100	-0,040	-0,394%	10,110	10,125	10,000	5.337.565
14/04/2022	10,140	0,080	0,795%	10,040	10,160	9,918	6.406.173
13/04/2022	10,060	-0,135	-1,324%	10,010	10,120	9,842	8.831.169
12/04/2022	10,195	-0,185	-1,782%	10,260	10,325	10,140	6.775.143
11/04/2022	10,380	-0,055	-0,527%	10,445	10,615	10,295	7.336.304
08/04/2022	10,435	0,305	3,011%	10,260	10,435	10,170	9.603.182
07/04/2022	10,130	-0,110	-1,074%	10,230	10,315	10,120	9.040.605
06/04/2022	10,240	-0,085	-0,823%	10,240	10,365	10,065	15.505.967
05/04/2022	10,325	-0,090	-0,864%	10,390	10,465	10,225	9.717.253
04/04/2022	10,415	0,005	0,048%	10,545	10,580	10,335	8.150.043
01/04/2022	10,410	-0,132	-1,252%	10,570	10,610	10,405	8.646.303
31/03/2022	10,542	-0,138	-1,292%	10,788	10,794	10,456	8.723.945
30/03/2022	10,680	-0,088	-0,817%	10,790	10,832	10,656	7.595.703
29/03/2022	10,768	0,250	2,377%	10,642	10,886	10,566	8.237.015
28/03/2022	10,518	0,052	0,497%	10,474	10,664	10,424	4.410.525
25/03/2022	10,466	0,100	0,965%	10,438	10,540	10,356	4.582.236
24/03/2022	10,366	-0,064	-0,614%	10,500	10,604	10,352	7.392.060
23/03/2022	10,430	-0,376	-3,480%	10,800	10,850	10,424	9.410.805
22/03/2022	10,806	0,110	1,028%	10,820	10,870	10,750	6.116.206
21/03/2022	10,696	-0,012	-0,112%	10,712	10,868	10,682	5.773.931
18/03/2022	10,708	-0,056	-0,520%	10,700	10,756	10,526	16.698.672
17/03/2022	10,764	0,000	0,000%	10,802	10,878	10,538	7.134.899
16/03/2022	10,764	-0,082	-0,756%	11,124	11,200	10,618	13.019.555
15/03/2022	10,846	0,176	1,649%	10,602	10,846	10,520	8.048.445
14/03/2022	10,670	0,394	3,834%	10,430	10,822	10,328	9.817.250
11/03/2022	10,276	-0,014	-0,136%	10,304	10,502	10,192	12.645.522
10/03/2022	10,290	-0,390	-3,652%	10,658	10,690	10,218	14.533.550
09/03/2022	10,680	0,723	7,261%	10,152	10,834	9,772	21.156.011
08/03/2022	9,957	-0,293	-2,859%	9,953	10,480	9,832	18.572.877

Nombre	Último	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ADIDAS AG NA	161,060	-	-	-	-	33.696	17:35:17
AIRBUS	106,060	-	-	-	-	-	17:35:17
ALLIANZ SE N	173,820	-	-	-	-	79.349	17:35:24
BASF SE NA O	41,620	-	-	-	-	38.227	17:35:04
BAY.MOTOREN	76,580	-	-	-	-	50.098	17:35:00
BAYER AG NA	57,020	-	-	-	-	-	17:35:20
BEIERSDORF A	100,450	-	-	-	-	25.313	17:35:01
BRENNTAG SE	65,240	-	-	-	-	-	17:35:08
CONTINENTAL	67,020	-	-	-	-	10.840	17:35:09
COVESTRO AG	32,340	-	-	-	-	-	17:35:21
DAIMLER TRUC	25,820	-	-	-	-	-	17:35:08
DEUTSCHE BAN	8,055	-	-	-	-	4.273	17:35:13
DEUTSCHE BOE	165,250	-	-	-	-	32.224	17:35:29
DEUTSCHE POS	36,925	-	-	-	-	44.616	17:35:08
DT.TELEKOM A	18,496	-	-	-	-	82.329	17:35:07
E.ON SE NA O	8,498	-	-	-	-	-	17:35:14
FRESEN.MED.C	43,730	-	-	-	-	12.977	17:35:10
FRESENIUS SE	27,240	-	-	-	-	4.230	17:35:24
HANNOVER RUE	137,400	-	-	-	-	16.570	17:35:04
HEIDELBERGCE	47,910	-	-	-	-	5.989	17:35:11
HELLOFRESH S	26,310	-	-	-	-	-	17:35:02
HENKEL AG+CO	61,520	-	-	-	-	26.943	17:35:19
INFINEON TEC	25,250	-	-	-	-	18.931	17:35:22
LINDE PLC	283,900	-	-	-	-	47.752	17:35:07
MERCEDES-BEN	56,250	-	-	-	-	-	17:35:25
MERCK KGAA O	180,850	-	-	-	-	11.686	17:35:01
MTU AERO ENG	187,400	-	-	-	-	-	17:35:10
MUENCH.RUECK	220,200	-	-	-	-	45.410	17:35:14
PORSCHE AUTO	67,280	-	-	-	-	-	17:35:29
PUMA SE	64,000	-	-	-	-	1.026	17:35:28
QIAGEN NV	46,830	-	-	-	-	9.179	17:35:09
RWE AG INH	39,160	-	-	-	-	22.024	17:35:10
SAP SE O.N.	88,850	-	-	-	-	110.759	17:35:09
SARTORIUS AG	406,800	-	-	-	-	7.615	17:35:27
SIEMENS AG	104,520	-	-	-	-	95.553	17:35:16
SIEMENS HEAL	49,140	-	-	-	-	-	17:35:28
SYMRISE AG I	110,250	-	-	-	-	-	17:35:22
VOLKSWAGEN A	130,800	-	-	-	-	51.885	17:35:29
VONOVIA SE N	31,010	-	-	-	-	-	17:35:21
ZALANDO SE	26,390	-	-	-	-	-	17:35:24