|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 23,34 | 61.673.000 | 23,83 | 23,34 | 23,80 | 00:00:00 | | 2005-10-06 | 22,97 | 55.280.600 | 23,19 | 22,53 | 23,00 | 00:00:00 | | 2005-10-07 | 22,83 | 45.603.300 | 23,15 | 22,75 | 22,77 | 00:00:00 | | 2005-10-10 | 22,96 | 50.364.900 | 23,35 | 22,96 | 23,04 | 00:00:00 | | 2005-10-11 | 23,20 | 53.579.600 | 23,22 | 22,98 | 23,09 | 00:00:00 | | 2005-10-12 | 23,00 | 45.991.900 | 23,43 | 22,99 | 23,17 | 00:00:00 | | 2005-10-13 | 22,43 | 88.115.800 | 23,05 | 22,25 | 23,01 | 00:00:00 | | 2005-10-14 | 22,37 | 69.477.100 | 22,77 | 22,02 | 22,65 | 00:00:00 | | 2005-10-17 | 22,80 | 90.931.700 | 23,00 | 22,73 | 22,85 | 00:00:00 | | 2005-10-18 | 22,36 | 155.216.100 | 23,16 | 22,32 | 23,15 | 00:00:00 | | 2005-10-19 | 21,67 | 83.818.100 | 22,20 | 21,66 | 22,12 | 00:00:00 | | 2005-10-20 | 21,80 | 72.647.200 | 22,16 | 21,60 | 22,10 | 00:00:00 | | 2005-10-21 | 21,72 | 51.172.200 | 21,78 | 21,45 | 21,58 | 00:00:00 | | 2005-10-24 | 21,76 | 23.684.500 | 21,77 | 21,32 | 21,37 | 00:00:00 | | 2005-10-25 | 21,73 | 59.099.300 | 22,00 | 21,70 | 22,00 | 00:00:00 | | 2005-10-26 | 22,20 | 78.794.100 | 22,37 | 22,01 | 22,05 | 00:00:00 | | 2005-10-27 | 21,66 | 52.204.900 | 22,20 | 21,55 | 22,10 | 00:00:00 | | 2005-10-28 | 21,91 | 56.138.900 | 22,02 | 21,48 | 21,60 | 00:00:00 | | 2005-10-31 | 22,36 | 45.672.900 | 22,49 | 22,10 | 22,15 | 00:00:00 | | 2005-11-01 | 22,17 | 16.559.500 | 22,25 | 22,08 | 22,23 | 00:00:00 | | 2005-11-02 | 22,35 | 36.215.700 | 22,38 | 21,97 | 22,21 | 00:00:00 | | 2005-11-03 | 22,71 | 27.183.100 | 22,71 | 22,23 | 22,51 | 00:00:00 | | 2005-11-04 | 22,62 | 22.029.800 | 22,87 | 22,50 | 22,80 | 00:00:00 | | 2005-11-07 | 22,50 | 21.842.000 | 22,66 | 22,27 | 22,57 | 00:00:00 | | 2005-11-08 | 22,34 | 21.945.200 | 22,56 | 22,10 | 22,50 | 00:00:00 | | 2005-11-09 | 22,65 | 29.113.000 | 22,82 | 22,25 | 22,32 | 00:00:00 | | 2005-11-10 | 22,16 | 35.868.100 | 22,70 | 22,01 | 22,70 | 00:00:00 | | 2005-11-11 | 22,33 | 28.117.400 | 22,37 | 21,97 | 22,36 | 00:00:00 | | 2005-11-14 | 22,45 | 30.903.200 | 22,65 | 22,22 | 22,35 | 00:00:00 | | 2005-11-15 | 22,83 | 33.386.500 | 22,87 | 22,50 | 22,53 | 00:00:00 | | 2005-11-16 | 22,76 | 29.077.100 | 22,82 | 22,48 | 22,67 | 00:00:00 | | 2005-11-17 | 23,08 | 21.178.900 | 23,18 | 22,90 | 22,95 | 00:00:00 | | 2005-11-18 | 23,13 | 42.265.300 | 23,33 | 23,05 | 23,30 | 00:00:00 | | 2005-11-21 | 23,47 | 25.158.400 | 23,52 | 23,13 | 23,27 | 00:00:00 | | 2005-11-22 | 23,66 | 17.997.400 | 23,73 | 23,47 | 23,56 | 00:00:00 | | 2005-11-23 | 23,55 | 20.015.000 | 23,72 | 23,36 | 23,71 | 00:00:00 | | 2005-11-24 | 23,44 | 12.717.200 | 23,63 | 23,37 | 23,61 | 00:00:00 | | 2005-11-25 | 23,62 | 9.029.200 | 23,62 | 23,43 | 23,48 | 00:00:00 | | 2005-11-28 | 23,17 | 17.251.400 | 23,71 | 23,13 | 23,71 | 00:00:00 | | 2005-11-29 | 23,24 | 22.917.800 | 23,38 | 22,97 | 23,00 | 00:00:00 | | 2005-11-30 | 23,00 | 15.813.300 | 23,23 | 22,98 | 23,10 | 00:00:00 | | 2005-12-01 | 23,38 | 16.432.500 | 23,39 | 23,13 | 23,13 | 00:00:00 | | 2005-12-02 | 23,55 | 14.390.500 | 23,63 | 23,43 | 23,50 | 00:00:00 | | 2005-12-05 | 23,76 | 18.923.300 | 23,90 | 23,55 | 23,62 | 00:00:00 | | 2005-12-06 | 23,83 | 16.807.600 | 23,92 | 23,68 | 23,79 | 00:00:00 | | 2005-12-07 | 23,70 | 16.366.700 | 23,94 | 23,60 | 23,90 | 00:00:00 | | 2005-12-08 | 23,62 | 15.363.600 | 23,62 | 23,43 | 23,58 | 00:00:00 | | 2005-12-09 | 23,51 | 15.026.600 | 23,73 | 23,32 | 23,69 | 00:00:00 | | 2005-12-12 | 23,50 | 16.519.000 | 23,65 | 23,39 | 23,57 | 00:00:00 | | 2005-12-13 | 23,86 | 22.570.000 | 23,96 | 23,58 | 23,58 | 00:00:00 | | 2005-12-14 | 23,86 | 14.004.600 | 23,88 | 23,75 | 23,88 | 00:00:00 | | 2005-12-15 | 23,80 | 16.052.900 | 23,90 | 23,69 | 23,88 | 00:00:00 | | 2005-12-16 | 23,80 | 60.883.700 | 24,02 | 23,66 | 23,67 | 00:00:00 | | 2005-12-19 | 23,42 | 16.829.000 | 23,72 | 23,36 | 23,67 | 00:00:00 | | 2005-12-20 | 23,44 | 17.394.500 | 23,46 | 23,19 | 23,42 | 00:00:00 | | 2005-12-21 | 23,62 | 13.061.200 | 23,68 | 23,47 | 23,50 | 00:00:00 | | 2005-12-22 | 23,52 | 9.121.800 | 23,64 | 23,48 | 23,58 | 00:00:00 | | 2005-12-23 | 23,60 | 7.247.200 | 23,70 | 23,53 | 23,61 | 00:00:00 | | 2005-12-26 | 23,60 | 0 | 23,60 | 23,60 | 23,60 | 00:00:00 | | 2005-12-27 | 23,51 | 5.201.100 | 23,70 | 23,48 | 23,60 | 00:00:00 | | 2005-12-28 | 23,39 | 8.959.300 | 23,47 | 23,27 | 23,41 | 00:00:00 | | 2005-12-29 | 23,51 | 7.711.300 | 23,61 | 23,48 | 23,50 | 00:00:00 | | 2005-12-30 | 23,43 | 7.970.300 | 23,55 | 23,39 | 23,50 | 00:00:00 | | 2006-01-02 | 23,71 | 7.305.600 | 23,74 | 23,45 | 23,53 | 00:00:00 | | 2006-01-03 | 23,95 | 19.141.500 | 24,06 | 23,78 | 23,79 | 00:00:00 | | 2006-01-04 | 23,89 | 21.271.800 | 24,18 | 23,80 | 24,10 | 00:00:00 | | 2006-01-05 | 23,71 | 19.258.100 | 23,98 | 23,64 | 23,92 | 00:00:00 | | 2006-01-06 | 23,98 | 10.240.200 | 23,99 | 23,71 | 23,71 | 00:00:00 | | 2006-01-09 | 24,10 | 20.787.000 | 24,33 | 24,05 | 24,07 | 00:00:00 | | 2006-01-10 | 23,98 | 14.494.900 | 24,15 | 23,98 | 24,05 | 00:00:00 | | 2006-01-11 | 24,26 | 15.453.500 | 24,26 | 24,00 | 24,13 | 00:00:00 | | 2006-01-12 | 24,80 | 22.238.800 | 24,85 | 24,34 | 24,35 | 00:00:00 | | 2006-01-13 | 24,44 | 21.147.400 | 24,68 | 24,38 | 24,68 | 00:00:00 | | 2006-01-16 | 24,80 | 15.722.600 | 24,87 | 24,46 | 24,46 | 00:00:00 | | 2006-01-17 | 24,70 | 16.800.000 | 24,83 | 24,63 | 24,78 | 00:00:00 | | 2006-01-18 | 24,40 | 19.118.900 | 24,60 | 24,31 | 24,60 | 00:00:00 | | 2006-01-19 | 24,32 | 15.384.600 | 24,47 | 24,24 | 24,45 | 00:00:00 | | 2006-01-20 | 24,29 | 20.793.300 | 24,79 | 24,29 | 24,47 | 00:00:00 | | 2006-01-23 | 24,26 | 14.325.800 | 24,36 | 24,09 | 24,29 | 00:00:00 | | 2006-01-24 | 24,08 | 15.916.400 | 24,43 | 24,05 | 24,29 | 00:00:00 | | 2006-01-25 | 23,95 | 18.534.400 | 24,20 | 23,87 | 24,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
