|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 23,72 | 21.414.400 | 23,79 | 23,32 | 23,55 | 00:00:00 | | 2007-11-29 | 24,07 | 21.330.900 | 24,18 | 23,55 | 23,64 | 00:00:00 | | 2007-11-30 | 24,37 | 20.298.800 | 24,43 | 23,95 | 24,08 | 00:00:00 | | 2007-12-03 | 24,17 | 14.336.300 | 24,39 | 24,07 | 24,29 | 00:00:00 | | 2007-12-04 | 24,26 | 18.931.700 | 24,37 | 24,09 | 24,15 | 00:00:00 | | 2007-12-05 | 24,86 | 23.146.000 | 24,95 | 24,30 | 24,40 | 00:00:00 | | 2007-12-06 | 25,06 | 18.467.500 | 25,07 | 24,71 | 24,93 | 00:00:00 | | 2007-12-07 | 25,06 | 15.669.400 | 25,18 | 25,00 | 25,12 | 00:00:00 | | 2007-12-10 | 24,83 | 15.257.200 | 25,04 | 24,72 | 24,92 | 00:00:00 | | 2007-12-11 | 24,71 | 16.026.500 | 24,83 | 24,52 | 24,83 | 00:00:00 | | 2007-12-12 | 24,85 | 20.568.400 | 25,04 | 24,42 | 24,50 | 00:00:00 | | 2007-12-13 | 24,38 | 22.443.400 | 24,79 | 24,34 | 24,78 | 00:00:00 | | 2007-12-14 | 24,60 | 11.958.400 | 24,68 | 24,38 | 24,45 | 00:00:00 | | 2007-12-17 | 24,26 | 14.937.900 | 24,56 | 24,26 | 24,41 | 00:00:00 | | 2007-12-18 | 24,19 | 15.136.100 | 24,55 | 24,16 | 24,23 | 00:00:00 | | 2007-12-19 | 24,34 | 35.976.500 | 24,65 | 24,00 | 24,10 | 00:00:00 | | 2007-12-20 | 24,66 | 20.559.500 | 24,81 | 24,42 | 24,49 | 00:00:00 | | 2007-12-21 | 24,69 | 27.788.700 | 25,10 | 24,65 | 24,85 | 00:00:00 | | 2007-12-24 | 24,69 | 0 | 24,69 | 24,69 | 24,69 | 00:00:00 | | 2007-12-25 | 24,69 | 0 | 24,69 | 24,69 | 24,69 | 00:00:00 | | 2007-12-26 | 24,69 | 0 | 24,69 | 24,69 | 24,69 | 00:00:00 | | 2007-12-27 | 25,00 | 9.595.400 | 25,10 | 24,81 | 25,10 | 00:00:00 | | 2007-12-28 | 25,05 | 9.965.700 | 25,27 | 24,90 | 24,99 | 00:00:00 | | 2007-12-31 | 25,05 | 0 | 25,05 | 25,05 | 25,05 | 00:00:00 | | 2008-01-01 | 25,05 | 0 | 25,05 | 25,05 | 25,05 | 00:00:00 | | 2008-01-02 | 25,00 | 12.451.800 | 25,24 | 24,88 | 24,94 | 00:00:00 | | 2008-01-03 | 25,39 | 18.952.500 | 25,54 | 25,02 | 25,09 | 00:00:00 | | 2008-01-04 | 25,17 | 18.995.700 | 25,63 | 25,08 | 25,33 | 00:00:00 | | 2008-01-07 | 25,58 | 18.852.700 | 25,63 | 24,95 | 24,96 | 00:00:00 | | 2008-01-08 | 25,47 | 17.427.100 | 25,86 | 25,41 | 25,50 | 00:00:00 | | 2008-01-09 | 25,38 | 18.134.400 | 25,46 | 25,19 | 25,36 | 00:00:00 | | 2008-01-10 | 25,14 | 18.884.800 | 25,41 | 25,12 | 25,30 | 00:00:00 | | 2008-01-11 | 25,00 | 22.890.200 | 25,32 | 24,92 | 25,03 | 00:00:00 | | 2008-01-14 | 25,00 | 15.806.200 | 25,27 | 24,98 | 25,15 | 00:00:00 | | 2008-01-15 | 24,40 | 20.893.200 | 24,99 | 24,40 | 24,91 | 00:00:00 | | 2008-01-16 | 23,90 | 30.352.200 | 24,48 | 23,75 | 24,33 | 00:00:00 | | 2008-01-17 | 23,32 | 26.312.600 | 24,05 | 23,28 | 23,79 | 00:00:00 | | 2008-01-18 | 23,20 | 29.332.500 | 23,60 | 23,19 | 23,44 | 00:00:00 | | 2008-01-21 | 22,02 | 38.727.800 | 23,23 | 21,80 | 23,10 | 00:00:00 | | 2008-01-22 | 21,92 | 43.552.700 | 22,10 | 21,00 | 21,20 | 00:00:00 | | 2008-01-23 | 20,88 | 40.934.000 | 22,05 | 20,70 | 22,05 | 00:00:00 | | 2008-01-24 | 21,85 | 29.016.800 | 21,91 | 21,27 | 21,60 | 00:00:00 | | 2008-01-25 | 21,96 | 22.783.200 | 22,47 | 21,90 | 22,21 | 00:00:00 | | 2008-01-28 | 21,77 | 20.523.500 | 21,83 | 21,33 | 21,62 | 00:00:00 | | 2008-01-29 | 22,02 | 19.955.700 | 22,06 | 21,67 | 21,97 | 00:00:00 | | 2008-01-30 | 21,50 | 20.825.700 | 22,01 | 21,41 | 21,90 | 00:00:00 | | 2008-01-31 | 21,59 | 21.497.800 | 21,68 | 21,20 | 21,53 | 00:00:00 | | 2008-02-01 | 21,76 | 24.911.300 | 21,94 | 21,48 | 21,77 | 00:00:00 | | 2008-02-04 | 22,09 | 14.819.700 | 22,22 | 21,83 | 21,93 | 00:00:00 | | 2008-02-05 | 21,40 | 24.055.400 | 22,42 | 21,32 | 22,00 | 00:00:00 | | 2008-02-06 | 21,50 | 22.549.100 | 21,73 | 21,19 | 21,19 | 00:00:00 | | 2008-02-07 | 21,14 | 21.251.700 | 21,49 | 20,99 | 21,41 | 00:00:00 | | 2008-02-08 | 21,29 | 14.181.300 | 21,44 | 21,15 | 21,26 | 00:00:00 | | 2008-02-11 | 21,24 | 21.083.800 | 21,52 | 21,13 | 21,13 | 00:00:00 | | 2008-02-12 | 22,20 | 28.312.900 | 22,20 | 21,45 | 21,54 | 00:00:00 | | 2008-02-13 | 22,04 | 21.248.600 | 22,18 | 21,76 | 22,05 | 00:00:00 | | 2008-02-14 | 22,37 | 24.088.200 | 22,65 | 21,96 | 22,08 | 00:00:00 | | 2008-02-15 | 22,38 | 30.495.200 | 22,77 | 21,80 | 22,55 | 00:00:00 | | 2008-02-18 | 22,71 | 12.800.400 | 22,84 | 22,53 | 22,60 | 00:00:00 | | 2008-02-19 | 23,15 | 28.400.000 | 23,33 | 22,64 | 22,69 | 00:00:00 | | 2008-02-20 | 22,80 | 22.891.500 | 23,44 | 22,74 | 23,11 | 00:00:00 | | 2008-02-21 | 22,70 | 23.199.000 | 23,25 | 22,65 | 23,05 | 00:00:00 | | 2008-02-22 | 22,70 | 18.160.300 | 22,96 | 22,37 | 22,57 | 00:00:00 | | 2008-02-25 | 23,14 | 16.163.100 | 23,29 | 22,84 | 22,94 | 00:00:00 | | 2008-02-26 | 23,19 | 21.841.600 | 23,35 | 22,83 | 23,35 | 00:00:00 | | 2008-02-27 | 23,34 | 17.554.000 | 23,43 | 22,95 | 23,29 | 00:00:00 | | 2008-02-28 | 23,15 | 17.534.500 | 23,44 | 23,06 | 23,26 | 00:00:00 | | 2008-02-29 | 22,92 | 22.111.600 | 23,28 | 22,71 | 23,10 | 00:00:00 | | 2008-03-03 | 22,62 | 21.912.500 | 22,90 | 22,54 | 22,70 | 00:00:00 | | 2008-03-04 | 22,47 | 26.581.900 | 22,81 | 22,33 | 22,68 | 00:00:00 | | 2008-03-05 | 23,35 | 25.097.200 | 23,35 | 22,51 | 22,55 | 00:00:00 | | 2008-03-06 | 23,04 | 27.304.000 | 23,61 | 22,95 | 23,58 | 00:00:00 | | 2008-03-07 | 22,59 | 20.723.400 | 23,09 | 22,54 | 22,90 | 00:00:00 | | 2008-03-10 | 22,38 | 22.015.300 | 22,64 | 22,22 | 22,49 | 00:00:00 | | 2008-03-11 | 22,82 | 17.080.000 | 22,93 | 22,41 | 22,41 | 00:00:00 | | 2008-03-12 | 22,54 | 21.102.900 | 23,09 | 22,45 | 22,99 | 00:00:00 | | 2008-03-13 | 22,17 | 20.486.500 | 22,25 | 21,86 | 22,23 | 00:00:00 | | 2008-03-14 | 22,11 | 17.817.800 | 22,45 | 21,80 | 22,10 | 00:00:00 | | 2008-03-17 | 21,44 | 23.355.400 | 22,03 | 21,44 | 21,45 | 00:00:00 | | 2008-03-18 | 22,00 | 17.969.000 | 22,03 | 21,70 | 21,80 | 00:00:00 | | 2008-03-19 | 21,68 | 25.075.700 | 22,24 | 21,58 | 22,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
