|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 24,60 | 19.327.000 | 24,77 | 24,50 | 24,77 | 00:00:00 | | 2007-04-19 | 24,29 | 19.873.200 | 24,43 | 24,19 | 24,39 | 00:00:00 | | 2007-04-20 | 24,45 | 20.745.200 | 24,47 | 24,27 | 24,47 | 00:00:00 | | 2007-04-23 | 24,49 | 14.872.700 | 24,57 | 24,39 | 24,47 | 00:00:00 | | 2007-04-24 | 24,40 | 21.727.600 | 24,63 | 24,30 | 24,45 | 00:00:00 | | 2007-04-25 | 24,60 | 15.321.200 | 24,61 | 24,41 | 24,43 | 00:00:00 | | 2007-04-26 | 24,53 | 18.621.000 | 24,77 | 24,50 | 24,77 | 00:00:00 | | 2007-04-27 | 24,35 | 17.593.600 | 24,50 | 24,20 | 24,43 | 00:00:00 | | 2007-04-30 | 24,43 | 13.062.700 | 24,56 | 24,32 | 24,32 | 00:00:00 | | 2007-05-01 | 24,43 | 0 | 24,43 | 24,43 | 24,43 | 00:00:00 | | 2007-05-02 | 24,77 | 21.915.000 | 24,83 | 24,41 | 24,49 | 00:00:00 | | 2007-05-03 | 24,96 | 27.996.300 | 25,10 | 24,76 | 24,90 | 00:00:00 | | 2007-05-04 | 25,13 | 20.655.000 | 25,15 | 24,93 | 24,96 | 00:00:00 | | 2007-05-07 | 25,06 | 10.499.000 | 25,09 | 24,84 | 25,07 | 00:00:00 | | 2007-05-08 | 24,85 | 41.542.400 | 25,03 | 24,57 | 25,01 | 00:00:00 | | 2007-05-09 | 24,86 | 16.709.400 | 24,99 | 24,81 | 24,90 | 00:00:00 | | 2007-05-10 | 24,45 | 21.383.600 | 24,92 | 24,45 | 24,85 | 00:00:00 | | 2007-05-11 | 24,89 | 28.693.000 | 24,90 | 24,45 | 24,46 | 00:00:00 | | 2007-05-14 | 24,98 | 15.551.400 | 25,04 | 24,84 | 24,61 | 00:00:00 | | 2007-05-15 | 25,30 | 30.126.700 | 25,39 | 24,91 | 24,92 | 00:00:00 | | 2007-05-16 | 25,39 | 19.491.600 | 25,45 | 25,19 | 25,27 | 00:00:00 | | 2007-05-17 | 25,67 | 20.332.100 | 25,67 | 25,38 | 25,45 | 00:00:00 | | 2007-05-18 | 26,08 | 36.976.300 | 26,08 | 25,72 | 25,75 | 00:00:00 | | 2007-05-21 | 26,36 | 26.968.800 | 26,57 | 26,07 | 26,08 | 00:00:00 | | 2007-05-22 | 26,38 | 29.449.000 | 26,55 | 26,31 | 26,44 | 00:00:00 | | 2007-05-23 | 26,60 | 28.004.600 | 26,60 | 26,20 | 26,30 | 00:00:00 | | 2007-05-24 | 26,21 | 27.741.700 | 26,55 | 26,21 | 26,45 | 00:00:00 | | 2007-05-25 | 26,30 | 18.804.100 | 26,46 | 26,00 | 26,04 | 00:00:00 | | 2007-05-28 | 26,30 | 28.791.900 | 26,45 | 25,76 | 26,28 | 00:00:00 | | 2007-05-29 | 26,10 | 46.870.300 | 26,36 | 25,98 | 26,21 | 00:00:00 | | 2007-05-30 | 26,09 | 44.252.400 | 26,09 | 25,80 | 25,92 | 00:00:00 | | 2007-05-31 | 26,28 | 22.312.700 | 26,40 | 26,20 | 26,25 | 00:00:00 | | 2007-06-01 | 26,28 | 0 | 26,28 | 26,28 | 26,28 | 00:00:00 | | 2007-06-04 | 26,12 | 31.163.400 | 26,39 | 26,03 | 26,30 | 00:00:00 | | 2007-06-05 | 26,42 | 69.326.800 | 26,50 | 26,18 | 26,26 | 00:00:00 | | 2007-06-06 | 26,18 | 73.419.900 | 26,61 | 26,17 | 26,45 | 00:00:00 | | 2007-06-07 | 26,31 | 112.730.900 | 26,58 | 26,22 | 26,40 | 00:00:00 | | 2007-06-08 | 26,21 | 153.670.700 | 26,73 | 26,15 | 26,33 | 00:00:00 | | 2007-06-11 | 26,27 | 41.032.800 | 26,45 | 26,05 | 26,45 | 00:00:00 | | 2007-06-12 | 26,30 | 148.047.700 | 26,43 | 26,20 | 26,28 | 00:00:00 | | 2007-06-13 | 26,42 | 96.184.200 | 26,51 | 26,11 | 26,33 | 00:00:00 | | 2007-06-14 | 27,10 | 42.032.300 | 27,18 | 26,54 | 26,60 | 00:00:00 | | 2007-06-15 | 27,13 | 66.034.200 | 27,33 | 26,97 | 27,19 | 00:00:00 | | 2007-06-18 | 26,60 | 22.292.200 | 26,83 | 26,53 | 26,64 | 00:00:00 | | 2007-06-19 | 27,05 | 86.682.800 | 27,22 | 26,70 | 26,74 | 00:00:00 | | 2007-06-20 | 26,97 | 52.952.000 | 27,25 | 26,90 | 27,11 | 00:00:00 | | 2007-06-21 | 26,75 | 57.818.600 | 26,99 | 26,72 | 26,74 | 00:00:00 | | 2007-06-22 | 26,58 | 56.595.200 | 26,87 | 26,56 | 26,80 | 00:00:00 | | 2007-06-25 | 26,57 | 59.660.000 | 26,63 | 26,33 | 26,53 | 00:00:00 | | 2007-06-26 | 26,36 | 80.127.700 | 26,60 | 26,16 | 26,45 | 00:00:00 | | 2007-06-27 | 26,13 | 25.714.400 | 26,30 | 26,06 | 26,26 | 00:00:00 | | 2007-06-28 | 26,55 | 24.959.700 | 26,62 | 26,25 | 26,32 | 00:00:00 | | 2007-06-29 | 26,90 | 22.171.500 | 26,95 | 26,68 | 26,71 | 00:00:00 | | 2007-07-02 | 27,30 | 23.150.000 | 27,33 | 26,74 | 26,83 | 00:00:00 | | 2007-07-03 | 27,47 | 26.687.900 | 27,67 | 27,35 | 27,49 | 00:00:00 | | 2007-07-04 | 27,29 | 15.042.200 | 27,58 | 27,25 | 27,47 | 00:00:00 | | 2007-07-05 | 27,22 | 30.465.700 | 27,44 | 27,03 | 27,40 | 00:00:00 | | 2007-07-06 | 27,75 | 24.005.700 | 27,75 | 27,14 | 27,19 | 00:00:00 | | 2007-07-09 | 28,33 | 38.491.500 | 28,38 | 27,71 | 27,77 | 00:00:00 | | 2007-07-10 | 28,14 | 51.645.000 | 28,95 | 28,14 | 28,32 | 00:00:00 | | 2007-07-11 | 27,93 | 37.672.500 | 28,28 | 27,79 | 28,03 | 00:00:00 | | 2007-07-12 | 28,19 | 30.965.600 | 28,19 | 27,63 | 28,08 | 00:00:00 | | 2007-07-13 | 28,21 | 25.360.000 | 28,43 | 27,88 | 28,39 | 00:00:00 | | 2007-07-16 | 28,22 | 24.138.100 | 28,30 | 27,99 | 28,24 | 00:00:00 | | 2007-07-17 | 27,95 | 41.387.200 | 28,13 | 27,67 | 28,13 | 00:00:00 | | 2007-07-18 | 27,64 | 30.192.600 | 27,86 | 27,59 | 27,72 | 00:00:00 | | 2007-07-19 | 27,83 | 15.418.400 | 27,88 | 27,67 | 27,87 | 00:00:00 | | 2007-07-20 | 27,19 | 42.296.800 | 28,05 | 27,13 | 27,84 | 00:00:00 | | 2007-07-23 | 27,49 | 22.319.700 | 27,54 | 27,01 | 27,19 | 00:00:00 | | 2007-07-24 | 27,01 | 23.633.200 | 27,60 | 27,01 | 27,51 | 00:00:00 | | 2007-07-25 | 26,59 | 22.848.000 | 27,03 | 26,31 | 26,86 | 00:00:00 | | 2007-07-26 | 26,12 | 32.714.600 | 26,99 | 26,12 | 26,72 | 00:00:00 | | 2007-07-27 | 25,53 | 37.943.900 | 26,16 | 25,43 | 25,85 | 00:00:00 | | 2007-07-30 | 25,46 | 29.073.100 | 25,88 | 25,30 | 25,60 | 00:00:00 | | 2007-07-31 | 25,78 | 29.892.000 | 25,79 | 25,35 | 25,60 | 00:00:00 | | 2007-08-01 | 25,34 | 29.111.300 | 25,66 | 25,09 | 25,27 | 00:00:00 | | 2007-08-02 | 24,98 | 31.174.600 | 25,35 | 24,78 | 25,35 | 00:00:00 | | 2007-08-03 | 24,59 | 21.090.100 | 24,99 | 24,45 | 24,99 | 00:00:00 | | 2007-08-06 | 24,44 | 22.686.200 | 24,72 | 24,30 | 24,38 | 00:00:00 | | 2007-08-07 | 25,12 | 24.937.800 | 25,13 | 24,58 | 24,71 | 00:00:00 | | 2007-08-08 | 25,55 | 26.190.400 | 25,62 | 24,75 | 25,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
