|
 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 | | 2006-09-06 | 23,50 | 26.049.300 | 23,95 | 23,48 | 23,88 | 00:00:00 | | 2006-09-07 | 23,24 | 25.382.900 | 23,42 | 23,08 | 23,35 | 00:00:00 | | 2006-09-08 | 23,31 | 14.391.900 | 23,40 | 23,17 | 23,25 | 00:00:00 | | 2006-09-11 | 22,94 | 30.054.300 | 23,15 | 22,79 | 23,11 | 00:00:00 | | 2006-09-12 | 22,86 | 31.540.500 | 23,00 | 22,72 | 22,98 | 00:00:00 | | 2006-09-13 | 22,88 | 18.419.600 | 22,99 | 22,77 | 22,91 | 00:00:00 | | 2006-09-14 | 22,91 | 24.351.100 | 23,14 | 22,90 | 22,97 | 00:00:00 | | 2006-09-15 | 22,61 | 46.721.900 | 22,92 | 22,61 | 22,89 | 00:00:00 | | 2006-09-18 | 22,65 | 25.122.700 | 22,85 | 22,61 | 22,75 | 00:00:00 | | 2006-09-19 | 22,80 | 30.162.400 | 23,10 | 22,80 | 22,87 | 00:00:00 | | 2006-09-20 | 22,98 | 29.708.200 | 23,04 | 22,65 | 22,72 | 00:00:00 | | 2006-09-21 | 23,06 | 20.125.300 | 23,10 | 22,85 | 22,90 | 00:00:00 | | 2006-09-22 | 22,73 | 17.404.100 | 23,07 | 22,66 | 22,93 | 00:00:00 | | 2006-09-25 | 22,62 | 20.409.000 | 22,78 | 22,42 | 22,78 | 00:00:00 | | 2006-09-26 | 22,94 | 24.958.400 | 23,00 | 22,69 | 22,76 | 00:00:00 | | 2006-09-27 | 23,05 | 28.934.900 | 23,23 | 22,99 | 23,10 | 00:00:00 | | 2006-09-28 | 23,35 | 38.563.900 | 23,45 | 23,17 | 23,21 | 00:00:00 | | 2006-09-29 | 23,37 | 20.726.300 | 23,49 | 23,27 | 23,33 | 00:00:00 | | 2006-10-02 | 23,46 | 18.219.800 | 23,56 | 23,35 | 23,49 | 00:00:00 | | 2006-10-03 | 23,13 | 49.360.100 | 23,36 | 23,01 | 23,31 | 00:00:00 | | 2006-10-04 | 23,10 | 32.217.000 | 23,19 | 22,87 | 22,93 | 00:00:00 | | 2006-10-05 | 23,35 | 37.464.600 | 23,45 | 23,23 | 23,29 | 00:00:00 | | 2006-10-06 | 23,43 | 35.959.000 | 23,48 | 23,34 | 23,39 | 00:00:00 | | 2006-10-09 | 23,61 | 38.815.200 | 23,69 | 23,44 | 23,48 | 00:00:00 | | 2006-10-10 | 23,55 | 66.795.200 | 23,66 | 23,41 | 23,66 | 00:00:00 | | 2006-10-11 | 23,62 | 38.434.500 | 23,69 | 23,42 | 23,51 | 00:00:00 | | 2006-10-12 | 23,77 | 74.454.800 | 23,77 | 23,50 | 23,59 | 00:00:00 | | 2006-10-13 | 23,81 | 70.149.600 | 23,97 | 23,74 | 23,83 | 00:00:00 | | 2006-10-16 | 23,93 | 75.867.800 | 24,07 | 23,87 | 23,99 | 00:00:00 | | 2006-10-17 | 24,07 | 64.141.300 | 24,20 | 23,99 | 24,05 | 00:00:00 | | 2006-10-18 | 24,09 | 64.042.500 | 24,23 | 23,94 | 24,18 | 00:00:00 | | 2006-10-19 | 24,21 | 36.001.200 | 24,24 | 23,92 | 23,93 | 00:00:00 | | 2006-10-20 | 24,30 | 30.803.700 | 24,41 | 24,21 | 24,41 | 00:00:00 | | 2006-10-23 | 23,69 | 21.618.200 | 23,86 | 23,45 | 23,77 | 00:00:00 | | 2006-10-24 | 23,67 | 53.361.800 | 23,74 | 23,54 | 23,57 | 00:00:00 | | 2006-10-25 | 23,92 | 78.632.900 | 24,05 | 23,69 | 23,70 | 00:00:00 | | 2006-10-26 | 23,92 | 92.143.500 | 24,12 | 23,85 | 24,09 | 00:00:00 | | 2006-10-27 | 23,74 | 32.785.600 | 23,97 | 23,68 | 23,88 | 00:00:00 | | 2006-10-30 | 23,73 | 38.500.200 | 23,73 | 23,52 | 23,62 | 00:00:00 | | 2006-10-31 | 23,63 | 71.270.400 | 23,74 | 23,57 | 23,66 | 00:00:00 | | 2006-11-01 | 23,65 | 18.234.500 | 23,71 | 23,52 | 23,69 | 00:00:00 | | 2006-11-02 | 23,40 | 33.148.800 | 23,56 | 23,22 | 23,53 | 00:00:00 | | 2006-11-03 | 23,65 | 38.580.800 | 23,68 | 23,44 | 23,52 | 00:00:00 | | 2006-11-06 | 23,95 | 30.196.200 | 23,95 | 23,69 | 23,69 | 00:00:00 | | 2006-11-07 | 24,04 | 20.363.700 | 24,08 | 23,92 | 23,98 | 00:00:00 | | 2006-11-08 | 24,20 | 31.731.400 | 24,27 | 23,91 | 23,94 | 00:00:00 | | 2006-11-09 | 24,31 | 17.111.100 | 24,36 | 24,19 | 24,30 | 00:00:00 | | 2006-11-10 | 24,80 | 47.549.900 | 24,87 | 24,30 | 24,32 | 00:00:00 | | 2006-11-13 | 24,70 | 22.778.400 | 24,94 | 24,61 | 24,89 | 00:00:00 | | 2006-11-14 | 24,83 | 25.578.500 | 24,87 | 24,61 | 24,78 | 00:00:00 | | 2006-11-15 | 24,97 | 26.018.400 | 25,04 | 24,82 | 24,95 | 00:00:00 | | 2006-11-16 | 25,10 | 22.312.900 | 25,17 | 24,89 | 24,97 | 00:00:00 | | 2006-11-17 | 24,69 | 29.241.400 | 24,88 | 24,57 | 24,88 | 00:00:00 | | 2006-11-20 | 24,81 | 21.763.700 | 24,83 | 24,47 | 24,57 | 00:00:00 | | 2006-11-21 | 24,78 | 14.386.600 | 24,89 | 24,71 | 24,73 | 00:00:00 | | 2006-11-22 | 24,74 | 18.045.100 | 25,02 | 24,67 | 24,93 | 00:00:00 | | 2006-11-23 | 24,74 | 14.125.500 | 24,87 | 24,61 | 24,77 | 00:00:00 | | 2006-11-24 | 24,65 | 17.468.100 | 24,75 | 24,48 | 24,67 | 00:00:00 | | 2006-11-27 | 24,49 | 25.441.600 | 24,91 | 24,49 | 24,75 | 00:00:00 | | 2006-11-28 | 24,53 | 23.084.700 | 24,68 | 24,44 | 24,64 | 00:00:00 | | 2006-11-29 | 24,91 | 27.661.900 | 24,95 | 24,61 | 24,70 | 00:00:00 | | 2006-11-30 | 24,72 | 32.974.400 | 25,25 | 24,72 | 25,05 | 00:00:00 | | 2006-12-01 | 24,54 | 22.786.000 | 24,96 | 24,38 | 24,85 | 00:00:00 | | 2006-12-04 | 24,51 | 22.223.900 | 24,72 | 24,34 | 24,65 | 00:00:00 | | 2006-12-05 | 24,77 | 19.063.100 | 24,81 | 24,54 | 24,63 | 00:00:00 | | 2006-12-06 | 24,86 | 21.519.400 | 24,92 | 24,68 | 24,80 | 00:00:00 | | 2006-12-07 | 24,79 | 16.517.300 | 24,85 | 24,70 | 24,81 | 00:00:00 | | 2006-12-08 | 24,71 | 12.236.200 | 24,82 | 24,60 | 24,80 | 00:00:00 | | 2006-12-11 | 24,88 | 13.693.100 | 24,88 | 24,68 | 24,85 | 00:00:00 | | 2006-12-12 | 24,94 | 18.350.200 | 24,97 | 24,81 | 24,88 | 00:00:00 | | 2006-12-13 | 25,13 | 21.237.200 | 25,13 | 24,82 | 24,90 | 00:00:00 | | 2006-12-14 | 25,40 | 23.612.300 | 25,46 | 25,07 | 25,17 | 00:00:00 | | 2006-12-15 | 25,74 | 32.903.900 | 25,74 | 25,42 | 25,48 | 00:00:00 | | 2006-12-18 | 25,59 | 18.814.000 | 25,88 | 25,51 | 25,73 | 00:00:00 | | 2006-12-19 | 25,55 | 19.397.000 | 25,70 | 25,34 | 25,45 | 00:00:00 | | 2006-12-20 | 25,67 | 12.965.800 | 25,75 | 25,64 | 25,70 | 00:00:00 | | 2006-12-21 | 25,58 | 13.052.800 | 25,68 | 25,50 | 25,62 | 00:00:00 | | 2006-12-22 | 25,20 | 12.800.600 | 25,50 | 25,20 | 25,50 | 00:00:00 | | 2006-12-25 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2006-12-26 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2006-12-27 | 25,62 | 9.975.400 | 25,63 | 25,30 | 25,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
