|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 25,62 | 9.975.400 | 25,63 | 25,30 | 25,40 | 00:00:00 | | 2006-12-28 | 25,59 | 8.714.000 | 25,62 | 25,52 | 25,61 | 00:00:00 | | 2006-12-29 | 25,48 | 8.424.100 | 25,66 | 25,42 | 25,57 | 00:00:00 | | 2007-01-01 | 25,48 | 0 | 25,48 | 25,48 | 25,48 | 00:00:00 | | 2007-01-02 | 25,72 | 8.555.200 | 25,78 | 25,64 | 25,69 | 00:00:00 | | 2007-01-03 | 25,50 | 17.452.200 | 25,80 | 25,41 | 25,78 | 00:00:00 | | 2007-01-04 | 25,22 | 24.866.000 | 25,35 | 25,06 | 25,35 | 00:00:00 | | 2007-01-05 | 24,93 | 24.067.700 | 25,10 | 24,87 | 25,10 | 00:00:00 | | 2007-01-08 | 24,75 | 21.965.800 | 25,12 | 24,74 | 25,05 | 00:00:00 | | 2007-01-09 | 24,56 | 31.225.500 | 24,78 | 24,48 | 24,78 | 00:00:00 | | 2007-01-10 | 24,33 | 25.076.000 | 24,54 | 24,33 | 24,51 | 00:00:00 | | 2007-01-11 | 24,78 | 27.793.100 | 24,80 | 24,37 | 24,42 | 00:00:00 | | 2007-01-12 | 24,60 | 26.641.700 | 24,88 | 24,54 | 24,69 | 00:00:00 | | 2007-01-15 | 24,90 | 14.728.700 | 24,98 | 24,83 | 24,86 | 00:00:00 | | 2007-01-16 | 24,70 | 17.937.800 | 24,91 | 24,66 | 24,87 | 00:00:00 | | 2007-01-17 | 24,36 | 35.194.000 | 24,83 | 24,25 | 24,76 | 00:00:00 | | 2007-01-18 | 24,46 | 31.654.500 | 24,73 | 24,35 | 24,54 | 00:00:00 | | 2007-01-19 | 24,70 | 24.983.700 | 24,70 | 24,31 | 24,42 | 00:00:00 | | 2007-01-22 | 24,66 | 24.003.000 | 24,92 | 24,66 | 24,80 | 00:00:00 | | 2007-01-23 | 24,79 | 21.028.500 | 24,85 | 24,60 | 24,74 | 00:00:00 | | 2007-01-24 | 25,00 | 22.064.300 | 25,08 | 24,90 | 24,96 | 00:00:00 | | 2007-01-25 | 24,92 | 18.052.100 | 25,12 | 24,88 | 25,12 | 00:00:00 | | 2007-01-26 | 24,82 | 20.276.300 | 25,04 | 24,74 | 24,82 | 00:00:00 | | 2007-01-29 | 24,78 | 15.720.000 | 24,97 | 24,65 | 24,95 | 00:00:00 | | 2007-01-30 | 24,77 | 18.355.600 | 24,85 | 24,61 | 24,68 | 00:00:00 | | 2007-01-31 | 24,70 | 24.242.300 | 24,93 | 24,64 | 24,89 | 00:00:00 | | 2007-02-01 | 24,85 | 20.648.500 | 24,96 | 24,79 | 24,85 | 00:00:00 | | 2007-02-02 | 24,64 | 22.097.300 | 24,93 | 24,62 | 24,91 | 00:00:00 | | 2007-02-05 | 24,92 | 18.447.100 | 25,00 | 24,66 | 24,73 | 00:00:00 | | 2007-02-06 | 24,82 | 17.994.300 | 24,98 | 24,72 | 24,96 | 00:00:00 | | 2007-02-07 | 24,78 | 12.542.800 | 24,89 | 24,76 | 24,82 | 00:00:00 | | 2007-02-08 | 24,64 | 14.983.800 | 24,77 | 24,52 | 24,77 | 00:00:00 | | 2007-02-09 | 24,65 | 16.096.400 | 24,85 | 24,57 | 24,76 | 00:00:00 | | 2007-02-12 | 24,49 | 16.021.200 | 24,60 | 24,45 | 24,55 | 00:00:00 | | 2007-02-13 | 24,69 | 22.913.500 | 24,69 | 24,39 | 24,53 | 00:00:00 | | 2007-02-14 | 24,55 | 20.584.900 | 24,81 | 24,49 | 24,78 | 00:00:00 | | 2007-02-15 | 24,57 | 15.626.200 | 24,62 | 24,41 | 24,58 | 00:00:00 | | 2007-02-16 | 24,37 | 21.405.200 | 24,57 | 24,34 | 24,55 | 00:00:00 | | 2007-02-19 | 24,49 | 11.458.300 | 24,50 | 24,36 | 24,41 | 00:00:00 | | 2007-02-20 | 24,03 | 29.848.900 | 24,47 | 23,96 | 24,38 | 00:00:00 | | 2007-02-21 | 23,93 | 27.026.800 | 24,12 | 23,80 | 24,04 | 00:00:00 | | 2007-02-22 | 24,00 | 24.183.400 | 24,28 | 23,91 | 24,00 | 00:00:00 | | 2007-02-23 | 23,75 | 40.350.500 | 24,16 | 23,71 | 24,16 | 00:00:00 | | 2007-02-26 | 24,21 | 26.404.600 | 24,26 | 23,78 | 23,80 | 00:00:00 | | 2007-02-27 | 23,63 | 32.209.300 | 24,05 | 23,61 | 24,05 | 00:00:00 | | 2007-02-28 | 23,15 | 40.111.600 | 23,74 | 23,09 | 23,40 | 00:00:00 | | 2007-03-01 | 23,16 | 46.599.300 | 23,55 | 22,47 | 23,20 | 00:00:00 | | 2007-03-02 | 23,14 | 42.993.900 | 23,34 | 22,73 | 23,17 | 00:00:00 | | 2007-03-05 | 23,12 | 37.626.800 | 23,29 | 22,59 | 22,70 | 00:00:00 | | 2007-03-06 | 23,31 | 36.068.700 | 23,55 | 23,21 | 23,34 | 00:00:00 | | 2007-03-07 | 23,43 | 35.277.600 | 23,58 | 23,17 | 23,41 | 00:00:00 | | 2007-03-08 | 23,62 | 22.959.400 | 23,69 | 23,49 | 23,64 | 00:00:00 | | 2007-03-09 | 23,65 | 33.620.400 | 23,65 | 23,33 | 23,58 | 00:00:00 | | 2007-03-12 | 23,39 | 18.083.400 | 23,64 | 23,31 | 23,64 | 00:00:00 | | 2007-03-13 | 23,23 | 18.876.600 | 23,47 | 23,19 | 23,31 | 00:00:00 | | 2007-03-14 | 22,76 | 31.707.500 | 23,10 | 22,71 | 23,00 | 00:00:00 | | 2007-03-15 | 23,08 | 29.639.000 | 23,08 | 22,70 | 23,07 | 00:00:00 | | 2007-03-16 | 23,06 | 33.520.000 | 23,11 | 22,88 | 23,10 | 00:00:00 | | 2007-03-19 | 23,24 | 22.226.200 | 23,24 | 22,84 | 23,09 | 00:00:00 | | 2007-03-20 | 23,08 | 20.030.600 | 23,16 | 22,90 | 23,15 | 00:00:00 | | 2007-03-21 | 23,19 | 17.303.600 | 23,20 | 22,96 | 23,04 | 00:00:00 | | 2007-03-22 | 23,61 | 26.369.200 | 23,63 | 23,27 | 23,40 | 00:00:00 | | 2007-03-23 | 24,05 | 29.736.100 | 24,07 | 23,50 | 23,51 | 00:00:00 | | 2007-03-26 | 23,81 | 26.472.400 | 24,21 | 23,70 | 24,07 | 00:00:00 | | 2007-03-27 | 23,77 | 19.279.700 | 24,02 | 23,77 | 23,90 | 00:00:00 | | 2007-03-28 | 24,00 | 32.681.700 | 24,20 | 23,90 | 23,95 | 00:00:00 | | 2007-03-29 | 24,25 | 20.034.500 | 24,25 | 24,08 | 24,15 | 00:00:00 | | 2007-03-30 | 24,36 | 24.755.600 | 24,45 | 24,20 | 24,34 | 00:00:00 | | 2007-04-02 | 24,16 | 18.458.200 | 24,28 | 24,01 | 24,20 | 00:00:00 | | 2007-04-03 | 24,20 | 20.170.600 | 24,26 | 24,05 | 24,24 | 00:00:00 | | 2007-04-04 | 24,15 | 21.884.200 | 24,29 | 24,02 | 24,20 | 00:00:00 | | 2007-04-05 | 24,27 | 11.141.100 | 24,27 | 24,11 | 24,17 | 00:00:00 | | 2007-04-06 | 24,27 | 0 | 24,27 | 24,27 | 24,27 | 00:00:00 | | 2007-04-09 | 24,27 | 0 | 24,27 | 24,27 | 24,27 | 00:00:00 | | 2007-04-10 | 24,44 | 17.045.200 | 24,47 | 24,16 | 24,25 | 00:00:00 | | 2007-04-11 | 24,51 | 23.895.600 | 24,69 | 24,45 | 24,47 | 00:00:00 | | 2007-04-12 | 24,47 | 15.854.600 | 24,57 | 24,38 | 24,49 | 00:00:00 | | 2007-04-13 | 24,69 | 19.868.400 | 24,71 | 24,56 | 24,56 | 00:00:00 | | 2007-04-16 | 24,72 | 19.221.000 | 24,74 | 24,55 | 24,72 | 00:00:00 | | 2007-04-17 | 24,77 | 15.349.300 | 24,85 | 24,63 | 24,72 | 00:00:00 | | 2007-04-18 | 24,60 | 19.327.000 | 24,77 | 24,50 | 24,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
