|
 ENI - [Ticker: ENI.MI] |     | | Última Transacción | 14,550 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,300 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 14,698 | Mínimo | 14,438 | | Volumen | 9.520.754 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 14,210 x 242.500 - 14,250 x 100.000 | Yield | | | Cierre Anterior | 14,246 | PER | 0,00% | | Apertura | 14,650 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ENI.MI desde 2000-01-01 hasta 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 15,15 | 0 | 15,15 | 15,15 | 15,15 | 00:00:00 | | 2003-01-02 | 15,78 | 18.593.700 | 15,83 | 15,15 | 15,15 | 00:00:00 | | 2003-01-03 | 15,59 | 12.954.200 | 15,72 | 15,34 | 15,70 | 00:00:00 | | 2003-01-06 | 15,52 | 14.226.900 | 15,79 | 15,41 | 15,60 | 00:00:00 | | 2003-01-07 | 15,24 | 20.862.600 | 15,59 | 15,08 | 15,56 | 00:00:00 | | 2003-01-08 | 14,79 | 18.631.800 | 15,25 | 14,65 | 15,16 | 00:00:00 | | 2003-01-09 | 14,98 | 15.662.000 | 14,98 | 14,61 | 14,90 | 00:00:00 | | 2003-01-10 | 14,83 | 19.535.900 | 15,04 | 14,66 | 14,99 | 00:00:00 | | 2003-01-13 | 14,56 | 16.602.500 | 15,00 | 14,41 | 14,79 | 00:00:00 | | 2003-01-14 | 14,48 | 16.696.300 | 14,74 | 14,40 | 14,59 | 00:00:00 | | 2003-01-15 | 14,60 | 17.682.500 | 14,76 | 14,57 | 14,60 | 00:00:00 | | 2003-01-16 | 14,76 | 16.848.900 | 14,90 | 14,63 | 14,65 | 00:00:00 | | 2003-01-17 | 14,34 | 35.696.900 | 14,74 | 14,34 | 14,70 | 00:00:00 | | 2003-01-20 | 14,03 | 14.820.500 | 14,48 | 14,03 | 14,48 | 00:00:00 | | 2003-01-21 | 13,95 | 21.041.400 | 14,27 | 13,89 | 14,10 | 00:00:00 | | 2003-01-22 | 13,66 | 20.489.000 | 14,12 | 13,59 | 13,84 | 00:00:00 | | 2003-01-23 | 13,73 | 15.514.600 | 13,87 | 13,60 | 13,87 | 00:00:00 | | 2003-01-24 | 13,45 | 16.034.500 | 13,92 | 13,35 | 13,66 | 00:00:00 | | 2003-01-27 | 13,06 | 22.278.900 | 13,31 | 13,06 | 13,28 | 00:00:00 | | 2003-01-28 | 13,34 | 22.664.800 | 13,49 | 13,18 | 13,26 | 00:00:00 | | 2003-01-29 | 13,69 | 28.695.500 | 13,84 | 13,06 | 13,32 | 00:00:00 | | 2003-01-30 | 13,96 | 19.720.600 | 14,03 | 13,73 | 13,90 | 00:00:00 | | 2003-01-31 | 14,09 | 18.532.100 | 14,09 | 13,61 | 13,64 | 00:00:00 | | 2003-02-03 | 13,89 | 14.249.500 | 14,23 | 13,81 | 14,19 | 00:00:00 | | 2003-02-04 | 13,62 | 17.878.800 | 13,87 | 13,55 | 13,87 | 00:00:00 | | 2003-02-05 | 13,65 | 22.701.900 | 13,70 | 13,41 | 13,63 | 00:00:00 | | 2003-02-06 | 13,37 | 21.780.300 | 13,69 | 13,29 | 13,61 | 00:00:00 | | 2003-02-07 | 13,22 | 15.221.600 | 13,46 | 13,18 | 13,33 | 00:00:00 | | 2003-02-10 | 13,43 | 22.101.800 | 13,56 | 13,05 | 13,20 | 00:00:00 | | 2003-02-11 | 13,64 | 13.475.800 | 13,70 | 13,50 | 13,55 | 00:00:00 | | 2003-02-12 | 13,45 | 15.942.000 | 13,65 | 13,38 | 13,56 | 00:00:00 | | 2003-02-13 | 13,33 | 20.780.300 | 13,47 | 13,22 | 13,35 | 00:00:00 | | 2003-02-14 | 13,50 | 14.554.300 | 13,75 | 13,30 | 13,40 | 00:00:00 | | 2003-02-17 | 13,48 | 11.619.300 | 13,70 | 13,35 | 13,70 | 00:00:00 | | 2003-02-18 | 13,71 | 15.298.500 | 13,84 | 13,45 | 13,46 | 00:00:00 | | 2003-02-19 | 13,44 | 14.397.600 | 13,80 | 13,37 | 13,77 | 00:00:00 | | 2003-02-20 | 13,57 | 31.429.300 | 13,75 | 13,45 | 13,48 | 00:00:00 | | 2003-02-21 | 13,95 | 15.550.100 | 13,98 | 13,46 | 13,52 | 00:00:00 | | 2003-02-24 | 14,00 | 15.521.600 | 14,18 | 13,91 | 14,00 | 00:00:00 | | 2003-02-25 | 13,90 | 32.527.400 | 14,15 | 13,72 | 13,90 | 00:00:00 | | 2003-02-26 | 13,82 | 30.080.200 | 14,06 | 13,71 | 14,00 | 00:00:00 | | 2003-02-27 | 14,20 | 21.013.300 | 14,30 | 13,86 | 14,00 | 00:00:00 | | 2003-02-28 | 13,77 | 34.728.200 | 14,04 | 13,44 | 14,04 | 00:00:00 | | 2003-03-03 | 13,31 | 40.390.500 | 13,81 | 13,19 | 13,80 | 00:00:00 | | 2003-03-04 | 13,48 | 27.251.800 | 13,53 | 13,22 | 13,32 | 00:00:00 | | 2003-03-05 | 13,38 | 21.490.800 | 13,63 | 13,32 | 13,53 | 00:00:00 | | 2003-03-06 | 13,14 | 15.342.300 | 13,56 | 13,11 | 13,45 | 00:00:00 | | 2003-03-07 | 12,96 | 29.008.300 | 13,16 | 12,89 | 13,03 | 00:00:00 | | 2003-03-10 | 12,60 | 22.041.800 | 13,05 | 12,51 | 12,92 | 00:00:00 | | 2003-03-11 | 12,49 | 22.227.900 | 12,72 | 12,37 | 12,57 | 00:00:00 | | 2003-03-12 | 11,90 | 25.936.900 | 12,52 | 11,82 | 12,51 | 00:00:00 | | 2003-03-13 | 12,40 | 21.734.000 | 12,40 | 11,79 | 11,95 | 00:00:00 | | 2003-03-14 | 12,55 | 34.156.600 | 12,58 | 11,94 | 12,53 | 00:00:00 | | 2003-03-17 | 12,91 | 24.859.600 | 12,99 | 12,14 | 12,14 | 00:00:00 | | 2003-03-18 | 12,63 | 28.967.600 | 13,03 | 12,48 | 13,03 | 00:00:00 | | 2003-03-19 | 12,99 | 25.722.400 | 13,07 | 12,45 | 12,45 | 00:00:00 | | 2003-03-20 | 12,84 | 19.209.500 | 13,09 | 12,68 | 12,90 | 00:00:00 | | 2003-03-21 | 13,00 | 34.168.400 | 13,13 | 12,92 | 13,08 | 00:00:00 | | 2003-03-24 | 12,53 | 19.458.900 | 12,89 | 12,50 | 12,88 | 00:00:00 | | 2003-03-25 | 12,83 | 21.383.000 | 12,92 | 12,26 | 12,55 | 00:00:00 | | 2003-03-26 | 12,66 | 36.373.700 | 12,91 | 12,62 | 12,82 | 00:00:00 | | 2003-03-27 | 12,46 | 28.698.500 | 12,60 | 12,22 | 12,55 | 00:00:00 | | 2003-03-28 | 12,62 | 32.715.100 | 12,67 | 12,28 | 12,57 | 00:00:00 | | 2003-03-31 | 12,24 | 23.920.500 | 12,41 | 12,15 | 12,32 | 00:00:00 | | 2003-04-01 | 12,47 | 28.420.300 | 12,56 | 12,30 | 12,32 | 00:00:00 | | 2003-04-02 | 12,88 | 22.378.400 | 12,97 | 12,43 | 12,70 | 00:00:00 | | 2003-04-03 | 13,20 | 41.575.900 | 13,36 | 12,77 | 12,77 | 00:00:00 | | 2003-04-04 | 13,36 | 51.142.400 | 13,50 | 13,07 | 13,21 | 00:00:00 | | 2003-04-07 | 13,60 | 47.023.900 | 13,77 | 13,52 | 13,71 | 00:00:00 | | 2003-04-08 | 13,61 | 18.402.100 | 13,74 | 13,42 | 13,51 | 00:00:00 | | 2003-04-09 | 13,54 | 44.942.700 | 13,74 | 13,42 | 13,50 | 00:00:00 | | 2003-04-10 | 13,29 | 46.773.600 | 13,49 | 13,29 | 13,49 | 00:00:00 | | 2003-04-11 | 13,35 | 17.443.400 | 13,45 | 13,16 | 13,44 | 00:00:00 | | 2003-04-14 | 13,29 | 22.439.200 | 13,32 | 13,14 | 13,30 | 00:00:00 | | 2003-04-15 | 13,34 | 29.766.700 | 13,47 | 13,29 | 13,40 | 00:00:00 | | 2003-04-16 | 13,18 | 18.659.400 | 13,53 | 13,09 | 13,50 | 00:00:00 | | 2003-04-17 | 13,25 | 25.408.800 | 13,35 | 13,18 | 13,29 | 00:00:00 | | 2003-04-18 | 13,25 | 0 | 13,25 | 13,25 | 13,25 | 00:00:00 | | 2003-04-21 | 13,25 | 0 | 13,25 | 13,25 | 13,25 | 00:00:00 | | 2003-04-22 | 13,23 | 10.176.100 | 13,36 | 13,11 | 13,28 | 00:00:00 | | 2003-04-23 | 13,12 | 27.366.600 | 13,34 | 13,04 | 13,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
