|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 23,95 | 18.534.400 | 24,20 | 23,87 | 24,13 | 00:00:00 | | 2006-01-26 | 24,15 | 23.034.000 | 24,19 | 23,71 | 23,75 | 00:00:00 | | 2006-01-27 | 24,49 | 18.579.500 | 24,63 | 24,26 | 24,30 | 00:00:00 | | 2006-01-30 | 24,74 | 17.659.200 | 24,92 | 24,53 | 24,57 | 00:00:00 | | 2006-01-31 | 24,88 | 24.073.800 | 25,19 | 24,85 | 24,85 | 00:00:00 | | 2006-02-01 | 24,88 | 19.362.200 | 24,90 | 24,67 | 24,84 | 00:00:00 | | 2006-02-02 | 24,47 | 18.138.600 | 24,85 | 24,47 | 24,76 | 00:00:00 | | 2006-02-03 | 24,40 | 21.455.600 | 24,62 | 24,19 | 24,47 | 00:00:00 | | 2006-02-06 | 24,60 | 15.226.500 | 24,68 | 24,35 | 24,40 | 00:00:00 | | 2006-02-07 | 24,20 | 21.225.800 | 24,59 | 24,16 | 24,50 | 00:00:00 | | 2006-02-08 | 24,03 | 18.896.600 | 24,15 | 23,82 | 23,91 | 00:00:00 | | 2006-02-09 | 24,38 | 13.326.200 | 24,44 | 24,18 | 24,22 | 00:00:00 | | 2006-02-10 | 23,92 | 19.186.100 | 24,28 | 23,91 | 24,16 | 00:00:00 | | 2006-02-13 | 24,25 | 13.143.800 | 24,25 | 23,93 | 23,94 | 00:00:00 | | 2006-02-14 | 23,94 | 16.786.000 | 24,18 | 23,84 | 24,16 | 00:00:00 | | 2006-02-15 | 23,94 | 18.754.900 | 24,10 | 23,77 | 23,94 | 00:00:00 | | 2006-02-16 | 23,93 | 18.860.700 | 23,99 | 23,75 | 23,86 | 00:00:00 | | 2006-02-17 | 23,84 | 22.130.500 | 24,11 | 23,78 | 24,11 | 00:00:00 | | 2006-02-20 | 24,07 | 12.457.300 | 24,09 | 23,93 | 23,96 | 00:00:00 | | 2006-02-21 | 24,22 | 18.412.300 | 24,29 | 24,08 | 24,08 | 00:00:00 | | 2006-02-22 | 24,24 | 17.190.900 | 24,32 | 24,06 | 24,22 | 00:00:00 | | 2006-02-23 | 24,04 | 18.061.900 | 24,19 | 23,97 | 24,18 | 00:00:00 | | 2006-02-24 | 24,06 | 14.725.300 | 24,11 | 23,97 | 24,00 | 00:00:00 | | 2006-02-27 | 24,23 | 14.292.400 | 24,36 | 24,12 | 24,14 | 00:00:00 | | 2006-02-28 | 23,96 | 18.082.700 | 24,25 | 23,84 | 24,25 | 00:00:00 | | 2006-03-01 | 23,41 | 53.659.200 | 24,24 | 23,18 | 24,08 | 00:00:00 | | 2006-03-02 | 23,17 | 31.867.100 | 23,63 | 23,13 | 23,50 | 00:00:00 | | 2006-03-03 | 23,27 | 20.468.500 | 23,52 | 23,11 | 23,29 | 00:00:00 | | 2006-03-06 | 23,18 | 14.563.500 | 23,39 | 23,06 | 23,37 | 00:00:00 | | 2006-03-07 | 23,20 | 19.461.300 | 23,24 | 22,91 | 23,06 | 00:00:00 | | 2006-03-08 | 23,39 | 26.565.300 | 23,45 | 22,92 | 23,25 | 00:00:00 | | 2006-03-09 | 23,25 | 17.779.700 | 23,48 | 23,20 | 23,46 | 00:00:00 | | 2006-03-10 | 23,21 | 15.850.200 | 23,31 | 23,06 | 23,10 | 00:00:00 | | 2006-03-13 | 23,45 | 13.108.500 | 23,46 | 23,21 | 23,31 | 00:00:00 | | 2006-03-14 | 23,57 | 17.320.500 | 23,64 | 23,39 | 23,46 | 00:00:00 | | 2006-03-15 | 23,68 | 14.959.600 | 23,73 | 23,52 | 23,64 | 00:00:00 | | 2006-03-16 | 23,70 | 12.859.600 | 23,79 | 23,61 | 23,70 | 00:00:00 | | 2006-03-17 | 23,45 | 25.217.500 | 24,00 | 23,42 | 23,85 | 00:00:00 | | 2006-03-20 | 23,46 | 16.754.400 | 23,65 | 23,32 | 23,55 | 00:00:00 | | 2006-03-21 | 23,24 | 22.542.800 | 23,39 | 23,03 | 23,39 | 00:00:00 | | 2006-03-22 | 23,26 | 19.035.200 | 23,32 | 23,13 | 23,18 | 00:00:00 | | 2006-03-23 | 23,03 | 26.461.600 | 23,32 | 23,00 | 23,32 | 00:00:00 | | 2006-03-24 | 23,45 | 28.268.100 | 23,51 | 23,07 | 23,19 | 00:00:00 | | 2006-03-27 | 23,10 | 14.605.000 | 23,51 | 23,10 | 23,45 | 00:00:00 | | 2006-03-28 | 23,14 | 27.570.100 | 23,24 | 23,06 | 23,19 | 00:00:00 | | 2006-03-29 | 23,55 | 23.399.300 | 23,61 | 23,12 | 23,22 | 00:00:00 | | 2006-03-30 | 23,77 | 17.056.100 | 23,79 | 23,57 | 23,68 | 00:00:00 | | 2006-03-31 | 23,48 | 26.027.200 | 23,88 | 23,42 | 23,80 | 00:00:00 | | 2006-04-03 | 23,65 | 17.863.100 | 23,70 | 23,38 | 23,57 | 00:00:00 | | 2006-04-04 | 23,37 | 16.665.500 | 23,65 | 23,32 | 23,56 | 00:00:00 | | 2006-04-05 | 23,52 | 16.741.900 | 23,52 | 23,25 | 23,38 | 00:00:00 | | 2006-04-06 | 23,54 | 16.630.500 | 23,68 | 23,53 | 23,59 | 00:00:00 | | 2006-04-07 | 23,68 | 35.235.300 | 24,17 | 23,56 | 23,57 | 00:00:00 | | 2006-04-10 | 24,25 | 24.583.100 | 24,25 | 23,73 | 23,74 | 00:00:00 | | 2006-04-11 | 24,18 | 28.283.800 | 24,45 | 24,10 | 24,23 | 00:00:00 | | 2006-04-12 | 24,02 | 20.939.900 | 24,26 | 23,88 | 24,23 | 00:00:00 | | 2006-04-13 | 23,97 | 15.030.300 | 24,01 | 23,75 | 24,01 | 00:00:00 | | 2006-04-14 | 23,97 | 0 | 23,97 | 23,97 | 23,97 | 00:00:00 | | 2006-04-17 | 23,97 | 0 | 23,97 | 23,97 | 23,97 | 00:00:00 | | 2006-04-18 | 24,13 | 20.444.500 | 24,22 | 24,05 | 24,19 | 00:00:00 | | 2006-04-19 | 24,41 | 24.560.200 | 24,41 | 24,12 | 24,29 | 00:00:00 | | 2006-04-20 | 24,48 | 29.086.800 | 24,83 | 24,40 | 24,50 | 00:00:00 | | 2006-04-21 | 24,66 | 21.763.700 | 24,72 | 24,42 | 24,50 | 00:00:00 | | 2006-04-24 | 24,78 | 20.449.100 | 25,01 | 24,61 | 24,63 | 00:00:00 | | 2006-04-25 | 24,68 | 14.496.700 | 25,01 | 24,62 | 24,76 | 00:00:00 | | 2006-04-26 | 24,69 | 13.690.800 | 24,84 | 24,66 | 24,72 | 00:00:00 | | 2006-04-27 | 24,38 | 23.294.900 | 24,63 | 24,18 | 24,60 | 00:00:00 | | 2006-04-28 | 24,20 | 16.896.700 | 24,32 | 24,09 | 24,25 | 00:00:00 | | 2006-05-01 | 24,20 | 0 | 24,20 | 24,20 | 24,20 | 00:00:00 | | 2006-05-02 | 24,57 | 14.886.300 | 24,58 | 24,34 | 24,39 | 00:00:00 | | 2006-05-03 | 24,29 | 16.997.700 | 24,73 | 24,24 | 24,70 | 00:00:00 | | 2006-05-04 | 24,42 | 16.566.200 | 24,52 | 24,13 | 24,31 | 00:00:00 | | 2006-05-05 | 24,55 | 11.809.300 | 24,55 | 24,26 | 24,44 | 00:00:00 | | 2006-05-08 | 24,30 | 20.242.200 | 24,76 | 24,20 | 24,60 | 00:00:00 | | 2006-05-09 | 24,43 | 20.125.300 | 24,43 | 24,22 | 24,38 | 00:00:00 | | 2006-05-10 | 24,12 | 16.705.800 | 24,40 | 24,08 | 24,31 | 00:00:00 | | 2006-05-11 | 24,10 | 12.522.800 | 24,38 | 24,10 | 24,25 | 00:00:00 | | 2006-05-12 | 23,82 | 22.225.300 | 24,20 | 23,80 | 24,09 | 00:00:00 | | 2006-05-15 | 23,59 | 26.548.700 | 23,86 | 23,50 | 23,76 | 00:00:00 | | 2006-05-16 | 23,61 | 27.986.800 | 23,78 | 23,46 | 23,63 | 00:00:00 | | 2006-05-17 | 22,95 | 22.847.000 | 23,75 | 22,95 | 23,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
