Última Hora: "Incêndio em Viseu. Fogo em Tabuaço dominado às 11h08 - Observador" Wed, 17 Jul 2019 17:23:43 GMT   "Votação inédita e deslize da AR TV. Direita e Esquerda juntas na CGD - ZAP" Thu, 18 Jul 2019 11:06:14 GMT    "Morreu eurodeputado do PS André Bradford - Expresso" Thu, 18 Jul 2019 13:36:06 GMT    "Porto. Incêndio no Porto destruiu um negócio com 60 anos. No prédio está para nascer um hostel - PÚBLICO" Wed, 17 Jul 2019 18:20:00 GMT    "Justiça. Costa desafia magistrados a irem mais aos bolsos dos corruptos. Porque o fazem tão poucas vezes? - PÚBLICO" Thu, 18 Jul 2019 06:29:00 GMT    "Atenção: Lisboa e Leiria estão sob aviso amarelo por causa de vento forte - NiT New in Town" Wed, 17 Jul 2019 08:31:00 GMT    "Lisboa: Incêndio em mato em Carnide está a ser combatido por mais de 50 bombeiros - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT    "Transportes. Governo prepara rede de abastecimento de emergência de combustíveis - PÚBLICO" Thu, 18 Jul 2019 08:12:00 GMT    "Raize mais que triplica o capital disperso - Mercados - Jornal de Negócios - Portugal" Thu, 18 Jul 2019 06:00:00 GMT    "Matilde vai ter alta do hospital - Sol" Wed, 17 Jul 2019 22:16:38 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,300 (+1,020%) ENI - [Ticker: ENI.MI]Gráfico ENI  Noticias ENI  Descargar Históricos de Metastock ENI y Otros  Análisis Técnico ENI  
Última Transacción14,550Hora de Cotización2018-12-03 - 00:00:00
Variación+0,300 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo14,698Mínimo14,438
Volumen9.520.754Volumen Medio (3m)0
Demanda / Oferta14,210 x 242.500 - 14,250 x 100.000Yield
Cierre Anterior14,246PER0,00%
Apertura14,650EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-07-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0115,15015,1515,1515,1500:00:00
2003-01-0215,7818.593.70015,8315,1515,1500:00:00
2003-01-0315,5912.954.20015,7215,3415,7000:00:00
2003-01-0615,5214.226.90015,7915,4115,6000:00:00
2003-01-0715,2420.862.60015,5915,0815,5600:00:00
2003-01-0814,7918.631.80015,2514,6515,1600:00:00
2003-01-0914,9815.662.00014,9814,6114,9000:00:00
2003-01-1014,8319.535.90015,0414,6614,9900:00:00
2003-01-1314,5616.602.50015,0014,4114,7900:00:00
2003-01-1414,4816.696.30014,7414,4014,5900:00:00
2003-01-1514,6017.682.50014,7614,5714,6000:00:00
2003-01-1614,7616.848.90014,9014,6314,6500:00:00
2003-01-1714,3435.696.90014,7414,3414,7000:00:00
2003-01-2014,0314.820.50014,4814,0314,4800:00:00
2003-01-2113,9521.041.40014,2713,8914,1000:00:00
2003-01-2213,6620.489.00014,1213,5913,8400:00:00
2003-01-2313,7315.514.60013,8713,6013,8700:00:00
2003-01-2413,4516.034.50013,9213,3513,6600:00:00
2003-01-2713,0622.278.90013,3113,0613,2800:00:00
2003-01-2813,3422.664.80013,4913,1813,2600:00:00
2003-01-2913,6928.695.50013,8413,0613,3200:00:00
2003-01-3013,9619.720.60014,0313,7313,9000:00:00
2003-01-3114,0918.532.10014,0913,6113,6400:00:00
2003-02-0313,8914.249.50014,2313,8114,1900:00:00
2003-02-0413,6217.878.80013,8713,5513,8700:00:00
2003-02-0513,6522.701.90013,7013,4113,6300:00:00
2003-02-0613,3721.780.30013,6913,2913,6100:00:00
2003-02-0713,2215.221.60013,4613,1813,3300:00:00
2003-02-1013,4322.101.80013,5613,0513,2000:00:00
2003-02-1113,6413.475.80013,7013,5013,5500:00:00
2003-02-1213,4515.942.00013,6513,3813,5600:00:00
2003-02-1313,3320.780.30013,4713,2213,3500:00:00
2003-02-1413,5014.554.30013,7513,3013,4000:00:00
2003-02-1713,4811.619.30013,7013,3513,7000:00:00
2003-02-1813,7115.298.50013,8413,4513,4600:00:00
2003-02-1913,4414.397.60013,8013,3713,7700:00:00
2003-02-2013,5731.429.30013,7513,4513,4800:00:00
2003-02-2113,9515.550.10013,9813,4613,5200:00:00
2003-02-2414,0015.521.60014,1813,9114,0000:00:00
2003-02-2513,9032.527.40014,1513,7213,9000:00:00
2003-02-2613,8230.080.20014,0613,7114,0000:00:00
2003-02-2714,2021.013.30014,3013,8614,0000:00:00
2003-02-2813,7734.728.20014,0413,4414,0400:00:00
2003-03-0313,3140.390.50013,8113,1913,8000:00:00
2003-03-0413,4827.251.80013,5313,2213,3200:00:00
2003-03-0513,3821.490.80013,6313,3213,5300:00:00
2003-03-0613,1415.342.30013,5613,1113,4500:00:00
2003-03-0712,9629.008.30013,1612,8913,0300:00:00
2003-03-1012,6022.041.80013,0512,5112,9200:00:00
2003-03-1112,4922.227.90012,7212,3712,5700:00:00
2003-03-1211,9025.936.90012,5211,8212,5100:00:00
2003-03-1312,4021.734.00012,4011,7911,9500:00:00
2003-03-1412,5534.156.60012,5811,9412,5300:00:00
2003-03-1712,9124.859.60012,9912,1412,1400:00:00
2003-03-1812,6328.967.60013,0312,4813,0300:00:00
2003-03-1912,9925.722.40013,0712,4512,4500:00:00
2003-03-2012,8419.209.50013,0912,6812,9000:00:00
2003-03-2113,0034.168.40013,1312,9213,0800:00:00
2003-03-2412,5319.458.90012,8912,5012,8800:00:00
2003-03-2512,8321.383.00012,9212,2612,5500:00:00
2003-03-2612,6636.373.70012,9112,6212,8200:00:00
2003-03-2712,4628.698.50012,6012,2212,5500:00:00
2003-03-2812,6232.715.10012,6712,2812,5700:00:00
2003-03-3112,2423.920.50012,4112,1512,3200:00:00
2003-04-0112,4728.420.30012,5612,3012,3200:00:00
2003-04-0212,8822.378.40012,9712,4312,7000:00:00
2003-04-0313,2041.575.90013,3612,7712,7700:00:00
2003-04-0413,3651.142.40013,5013,0713,2100:00:00
2003-04-0713,6047.023.90013,7713,5213,7100:00:00
2003-04-0813,6118.402.10013,7413,4213,5100:00:00
2003-04-0913,5444.942.70013,7413,4213,5000:00:00
2003-04-1013,2946.773.60013,4913,2913,4900:00:00
2003-04-1113,3517.443.40013,4513,1613,4400:00:00
2003-04-1413,2922.439.20013,3213,1413,3000:00:00
2003-04-1513,3429.766.70013,4713,2913,4000:00:00
2003-04-1613,1818.659.40013,5313,0913,5000:00:00
2003-04-1713,2525.408.80013,3513,1813,2900:00:00
2003-04-1813,25013,2513,2513,2500:00:00
2003-04-2113,25013,2513,2513,2500:00:00
2003-04-2213,2310.176.10013,3613,1113,2800:00:00
2003-04-2313,1227.366.60013,3413,0413,3300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters