|
 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 | | 2007-08-08 | 25,55 | 26.190.400 | 25,62 | 24,75 | 25,14 | 00:00:00 | | 2007-08-09 | 24,96 | 30.816.300 | 25,40 | 24,84 | 25,35 | 00:00:00 | | 2007-08-10 | 24,01 | 42.009.700 | 24,65 | 23,89 | 24,56 | 00:00:00 | | 2007-08-13 | 24,51 | 20.620.000 | 24,63 | 24,00 | 24,35 | 00:00:00 | | 2007-08-14 | 24,18 | 16.356.100 | 24,55 | 24,01 | 24,40 | 00:00:00 | | 2007-08-15 | 24,51 | 0 | 24,51 | 24,51 | 24,51 | 00:00:00 | | 2007-08-16 | 23,31 | 35.414.700 | 23,87 | 23,22 | 23,75 | 00:00:00 | | 2007-08-17 | 23,82 | 40.646.200 | 23,98 | 22,99 | 23,13 | 00:00:00 | | 2007-08-20 | 23,91 | 21.579.000 | 24,10 | 23,82 | 24,05 | 00:00:00 | | 2007-08-21 | 23,66 | 26.065.800 | 24,01 | 23,55 | 23,98 | 00:00:00 | | 2007-08-22 | 24,35 | 29.098.000 | 24,40 | 23,76 | 23,76 | 00:00:00 | | 2007-08-23 | 24,48 | 18.674.800 | 24,64 | 24,38 | 24,52 | 00:00:00 | | 2007-08-24 | 24,86 | 18.886.700 | 24,98 | 24,24 | 24,27 | 00:00:00 | | 2007-08-27 | 24,60 | 16.779.600 | 24,84 | 24,47 | 24,79 | 00:00:00 | | 2007-08-28 | 24,22 | 20.783.100 | 24,70 | 24,16 | 24,59 | 00:00:00 | | 2007-08-29 | 24,59 | 22.635.900 | 24,70 | 24,04 | 24,08 | 00:00:00 | | 2007-08-30 | 24,96 | 31.942.700 | 25,20 | 24,65 | 24,80 | 00:00:00 | | 2007-08-31 | 25,38 | 23.508.300 | 25,46 | 25,07 | 25,18 | 00:00:00 | | 2007-09-03 | 25,22 | 10.669.900 | 25,38 | 25,06 | 25,31 | 00:00:00 | | 2007-09-04 | 25,20 | 18.398.700 | 25,22 | 24,91 | 25,20 | 00:00:00 | | 2007-09-05 | 24,84 | 26.995.700 | 25,43 | 24,82 | 25,29 | 00:00:00 | | 2007-09-06 | 25,31 | 28.675.200 | 25,37 | 24,84 | 25,00 | 00:00:00 | | 2007-09-07 | 24,81 | 24.997.000 | 25,55 | 24,80 | 25,35 | 00:00:00 | | 2007-09-10 | 24,88 | 19.533.100 | 25,26 | 24,67 | 24,99 | 00:00:00 | | 2007-09-11 | 25,14 | 36.866.500 | 25,23 | 24,97 | 25,20 | 00:00:00 | | 2007-09-12 | 25,25 | 25.525.900 | 25,31 | 24,91 | 25,24 | 00:00:00 | | 2007-09-13 | 25,45 | 25.391.300 | 25,50 | 25,13 | 25,35 | 00:00:00 | | 2007-09-14 | 25,34 | 27.728.800 | 25,51 | 25,09 | 25,42 | 00:00:00 | | 2007-09-17 | 25,00 | 15.218.100 | 25,32 | 24,96 | 25,21 | 00:00:00 | | 2007-09-18 | 25,46 | 19.524.200 | 25,50 | 24,94 | 25,01 | 00:00:00 | | 2007-09-19 | 26,26 | 34.120.100 | 26,40 | 25,81 | 26,00 | 00:00:00 | | 2007-09-20 | 26,23 | 19.916.600 | 26,41 | 26,07 | 26,13 | 00:00:00 | | 2007-09-21 | 26,12 | 24.852.000 | 26,41 | 26,08 | 26,29 | 00:00:00 | | 2007-09-24 | 26,24 | 14.095.700 | 26,49 | 25,89 | 25,91 | 00:00:00 | | 2007-09-25 | 25,89 | 17.451.700 | 26,20 | 25,82 | 26,05 | 00:00:00 | | 2007-09-26 | 26,14 | 16.084.600 | 26,25 | 25,92 | 25,98 | 00:00:00 | | 2007-09-27 | 26,17 | 15.351.200 | 26,30 | 26,12 | 26,28 | 00:00:00 | | 2007-09-28 | 25,99 | 17.574.700 | 26,28 | 25,88 | 26,23 | 00:00:00 | | 2007-10-01 | 26,20 | 16.877.800 | 26,20 | 25,77 | 25,90 | 00:00:00 | | 2007-10-02 | 25,90 | 27.870.600 | 26,40 | 25,79 | 26,40 | 00:00:00 | | 2007-10-03 | 25,67 | 25.095.300 | 26,05 | 25,53 | 25,94 | 00:00:00 | | 2007-10-04 | 25,69 | 31.830.100 | 25,76 | 25,22 | 25,55 | 00:00:00 | | 2007-10-05 | 25,96 | 32.255.000 | 26,02 | 25,76 | 25,79 | 00:00:00 | | 2007-10-08 | 25,90 | 42.296.200 | 26,09 | 25,86 | 26,00 | 00:00:00 | | 2007-10-09 | 26,22 | 98.011.300 | 26,31 | 25,88 | 25,93 | 00:00:00 | | 2007-10-10 | 26,16 | 53.028.100 | 26,22 | 25,97 | 26,16 | 00:00:00 | | 2007-10-11 | 26,40 | 81.434.600 | 26,49 | 26,20 | 26,25 | 00:00:00 | | 2007-10-12 | 26,45 | 90.400.000 | 26,47 | 26,23 | 26,33 | 00:00:00 | | 2007-10-15 | 26,50 | 73.916.900 | 26,78 | 25,99 | 26,01 | 00:00:00 | | 2007-10-16 | 26,63 | 139.427.100 | 26,84 | 26,50 | 26,65 | 00:00:00 | | 2007-10-17 | 26,45 | 77.261.300 | 26,65 | 26,28 | 26,62 | 00:00:00 | | 2007-10-18 | 26,04 | 32.715.600 | 26,51 | 25,96 | 26,51 | 00:00:00 | | 2007-10-19 | 25,94 | 20.818.300 | 26,36 | 25,83 | 26,09 | 00:00:00 | | 2007-10-22 | 24,84 | 25.243.700 | 25,05 | 24,71 | 24,99 | 00:00:00 | | 2007-10-23 | 24,75 | 93.577.300 | 25,04 | 24,69 | 25,04 | 00:00:00 | | 2007-10-24 | 24,73 | 54.791.600 | 24,91 | 24,44 | 24,89 | 00:00:00 | | 2007-10-25 | 24,80 | 103.210.200 | 24,98 | 24,68 | 24,91 | 00:00:00 | | 2007-10-26 | 25,14 | 45.205.400 | 25,26 | 24,91 | 25,02 | 00:00:00 | | 2007-10-29 | 25,34 | 37.052.700 | 25,50 | 25,16 | 25,41 | 00:00:00 | | 2007-10-30 | 25,18 | 49.621.600 | 25,60 | 25,15 | 25,46 | 00:00:00 | | 2007-10-31 | 25,20 | 47.161.900 | 25,25 | 24,73 | 25,10 | 00:00:00 | | 2007-11-01 | 24,80 | 29.775.700 | 25,41 | 24,64 | 25,20 | 00:00:00 | | 2007-11-02 | 24,71 | 22.955.700 | 24,76 | 24,52 | 24,70 | 00:00:00 | | 2007-11-05 | 24,45 | 16.596.100 | 24,83 | 24,41 | 24,54 | 00:00:00 | | 2007-11-06 | 24,42 | 27.157.600 | 24,56 | 24,31 | 24,55 | 00:00:00 | | 2007-11-07 | 24,94 | 33.611.700 | 25,03 | 24,59 | 24,60 | 00:00:00 | | 2007-11-08 | 24,30 | 38.264.600 | 24,88 | 24,26 | 24,74 | 00:00:00 | | 2007-11-09 | 23,91 | 32.365.300 | 24,34 | 23,58 | 24,30 | 00:00:00 | | 2007-11-12 | 23,40 | 29.097.100 | 23,69 | 23,15 | 23,61 | 00:00:00 | | 2007-11-13 | 23,32 | 33.345.500 | 23,32 | 22,89 | 23,20 | 00:00:00 | | 2007-11-14 | 23,58 | 26.072.300 | 23,71 | 23,14 | 23,51 | 00:00:00 | | 2007-11-15 | 23,56 | 23.453.500 | 23,77 | 23,46 | 23,67 | 00:00:00 | | 2007-11-16 | 24,20 | 40.080.100 | 24,26 | 23,45 | 23,47 | 00:00:00 | | 2007-11-19 | 23,94 | 22.210.300 | 24,44 | 23,77 | 24,22 | 00:00:00 | | 2007-11-20 | 24,07 | 20.716.600 | 24,19 | 23,83 | 24,10 | 00:00:00 | | 2007-11-21 | 24,12 | 25.508.400 | 24,31 | 23,80 | 23,80 | 00:00:00 | | 2007-11-22 | 24,10 | 11.805.300 | 24,39 | 23,98 | 24,11 | 00:00:00 | | 2007-11-23 | 24,00 | 16.128.300 | 24,17 | 23,81 | 24,09 | 00:00:00 | | 2007-11-26 | 23,82 | 14.160.000 | 24,20 | 23,75 | 24,04 | 00:00:00 | | 2007-11-27 | 23,54 | 20.727.600 | 23,75 | 23,28 | 23,70 | 00:00:00 | | 2007-11-28 | 23,72 | 21.414.400 | 23,79 | 23,32 | 23,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
