|
 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 | | 2008-07-11 | 22,40 | 15.533.900 | 22,93 | 22,37 | 22,70 | 00:00:00 | | 2008-07-14 | 22,49 | 10.607.400 | 22,70 | 22,38 | 22,38 | 00:00:00 | | 2008-07-15 | 22,07 | 16.072.600 | 22,70 | 22,00 | 22,27 | 00:00:00 | | 2008-07-16 | 21,50 | 20.380.300 | 22,19 | 21,23 | 22,11 | 00:00:00 | | 2008-07-17 | 21,80 | 17.745.900 | 21,84 | 21,14 | 21,41 | 00:00:00 | | 2008-07-18 | 21,81 | 15.342.700 | 21,81 | 21,33 | 21,69 | 00:00:00 | | 2008-07-21 | 21,85 | 11.583.400 | 22,27 | 21,73 | 21,88 | 00:00:00 | | 2008-07-22 | 22,27 | 17.127.800 | 22,39 | 21,90 | 21,90 | 00:00:00 | | 2008-07-23 | 22,30 | 14.611.600 | 22,49 | 22,16 | 22,40 | 00:00:00 | | 2008-07-24 | 21,77 | 14.675.100 | 22,18 | 21,72 | 22,15 | 00:00:00 | | 2008-07-25 | 22,06 | 21.660.700 | 22,23 | 21,63 | 21,95 | 00:00:00 | | 2008-07-28 | 22,15 | 11.564.500 | 22,29 | 21,91 | 21,97 | 00:00:00 | | 2008-07-29 | 22,04 | 14.484.100 | 22,55 | 21,98 | 22,25 | 00:00:00 | | 2008-07-30 | 22,04 | 16.431.800 | 22,27 | 21,71 | 22,10 | 00:00:00 | | 2008-07-31 | 21,74 | 19.806.900 | 22,44 | 21,65 | 22,37 | 00:00:00 | | 2008-08-01 | 21,28 | 17.890.900 | 21,57 | 21,23 | 21,42 | 00:00:00 | | 2008-08-04 | 21,05 | 12.620.000 | 21,60 | 20,97 | 21,23 | 00:00:00 | | 2008-08-05 | 20,97 | 21.662.400 | 21,01 | 20,72 | 20,90 | 00:00:00 | | 2008-08-06 | 21,21 | 17.580.200 | 21,37 | 20,85 | 21,06 | 00:00:00 | | 2008-08-07 | 21,60 | 19.185.000 | 21,81 | 21,25 | 21,41 | 00:00:00 | | 2008-08-08 | 21,09 | 17.511.200 | 21,62 | 20,95 | 21,56 | 00:00:00 | | 2008-08-11 | 21,56 | 11.081.400 | 21,57 | 21,23 | 21,23 | 00:00:00 | | 2008-08-12 | 21,48 | 12.111.400 | 21,61 | 21,31 | 21,53 | 00:00:00 | | 2008-08-13 | 21,37 | 16.953.200 | 21,83 | 21,37 | 21,50 | 00:00:00 | | 2008-08-14 | 21,63 | 16.542.300 | 21,90 | 21,58 | 21,63 | 00:00:00 | | 2008-08-18 | 21,66 | 14.187.900 | 21,91 | 21,43 | 21,49 | 00:00:00 | | 2008-08-19 | 21,36 | 12.172.000 | 21,76 | 21,35 | 21,47 | 00:00:00 | | 2008-08-20 | 21,74 | 14.366.500 | 21,85 | 21,57 | 21,61 | 00:00:00 | | 2008-08-21 | 21,77 | 13.331.800 | 21,97 | 21,51 | 21,75 | 00:00:00 | | 2008-08-22 | 21,72 | 11.460.800 | 21,91 | 21,51 | 21,87 | 00:00:00 | | 2008-08-25 | 21,66 | 5.957.900 | 21,77 | 21,51 | 21,55 | 00:00:00 | | 2008-08-26 | 21,72 | 13.426.900 | 21,77 | 21,18 | 21,58 | 00:00:00 | | 2008-08-27 | 21,98 | 13.976.000 | 22,15 | 21,66 | 21,79 | 00:00:00 | | 2008-08-28 | 22,10 | 11.177.300 | 22,18 | 21,80 | 22,02 | 00:00:00 | | 2008-08-29 | 22,23 | 31.228.900 | 22,33 | 21,99 | 22,18 | 00:00:00 | | 2008-09-01 | 21,92 | 13.058.200 | 22,43 | 21,88 | 22,29 | 00:00:00 | | 2008-09-02 | 21,57 | 42.014.900 | 21,81 | 21,39 | 21,81 | 00:00:00 | | 2008-09-03 | 21,31 | 44.313.000 | 21,71 | 21,29 | 21,54 | 00:00:00 | | 2008-09-04 | 20,84 | 42.193.100 | 21,72 | 20,79 | 21,42 | 00:00:00 | | 2008-09-05 | 20,25 | 33.482.100 | 20,98 | 20,19 | 20,83 | 00:00:00 | | 2008-09-08 | 20,73 | 26.089.600 | 20,89 | 20,56 | 20,79 | 00:00:00 | | 2008-09-09 | 20,28 | 84.951.700 | 20,84 | 20,05 | 20,84 | 00:00:00 | | 2008-09-10 | 19,99 | 124.614.500 | 20,59 | 19,88 | 20,59 | 00:00:00 | | 2008-09-11 | 20,20 | 141.503.800 | 20,47 | 20,04 | 20,29 | 00:00:00 | | 2008-09-12 | 20,90 | 60.772.800 | 20,93 | 20,48 | 20,55 | 00:00:00 | | 2008-09-15 | 19,91 | 101.753.500 | 20,55 | 19,60 | 20,25 | 00:00:00 | | 2008-09-16 | 18,95 | 116.608.900 | 19,75 | 18,86 | 19,58 | 00:00:00 | | 2008-09-17 | 19,04 | 114.007.300 | 19,34 | 18,90 | 19,17 | 00:00:00 | | 2008-09-18 | 18,25 | 70.606.400 | 19,26 | 18,25 | 19,10 | 00:00:00 | | 2008-09-19 | 20,20 | 66.933.900 | 20,20 | 18,57 | 18,97 | 00:00:00 | | 2008-09-22 | 19,32 | 51.047.800 | 20,03 | 19,25 | 19,89 | 00:00:00 | | 2008-09-23 | 19,25 | 115.860.200 | 19,62 | 19,01 | 19,59 | 00:00:00 | | 2008-09-24 | 19,35 | 106.072.900 | 19,47 | 18,60 | 18,60 | 00:00:00 | | 2008-09-25 | 19,70 | 117.321.000 | 19,76 | 19,15 | 19,42 | 00:00:00 | | 2008-09-26 | 19,29 | 34.737.900 | 19,49 | 19,03 | 19,36 | 00:00:00 | | 2008-09-29 | 18,41 | 64.951.400 | 19,34 | 18,41 | 19,34 | 00:00:00 | | 2008-09-30 | 18,60 | 44.429.600 | 18,90 | 17,87 | 18,10 | 00:00:00 | | 2008-10-01 | 18,51 | 35.462.100 | 18,95 | 18,19 | 18,78 | 00:00:00 | | 2008-10-02 | 18,08 | 28.026.100 | 18,95 | 17,90 | 18,55 | 00:00:00 | | 2008-10-03 | 18,39 | 32.355.200 | 18,64 | 17,52 | 18,06 | 00:00:00 | | 2008-10-06 | 16,62 | 41.344.200 | 17,80 | 16,41 | 16,63 | 00:00:00 | | 2008-10-07 | 16,88 | 38.813.600 | 17,49 | 16,57 | 17,02 | 00:00:00 | | 2008-10-08 | 15,27 | 54.475.700 | 17,00 | 15,27 | 16,50 | 00:00:00 | | 2008-10-09 | 14,85 | 40.998.300 | 16,07 | 14,77 | 15,59 | 00:00:00 | | 2008-10-10 | 13,76 | 60.758.100 | 14,36 | 13,16 | 13,65 | 00:00:00 | | 2008-10-13 | 15,47 | 39.805.200 | 15,65 | 14,43 | 14,76 | 00:00:00 | | 2008-10-14 | 16,09 | 47.447.600 | 17,03 | 15,90 | 16,04 | 00:00:00 | | 2008-10-15 | 15,15 | 28.045.600 | 16,23 | 14,92 | 15,90 | 00:00:00 | | 2008-10-16 | 13,97 | 37.745.100 | 15,17 | 13,80 | 14,29 | 00:00:00 | | 2008-10-17 | 16,00 | 62.918.600 | 16,00 | 13,92 | 14,41 | 00:00:00 | | 2008-10-20 | 16,55 | 35.860.000 | 16,66 | 15,60 | 16,20 | 00:00:00 | | 2008-10-21 | 16,38 | 22.833.900 | 16,90 | 16,18 | 16,75 | 00:00:00 | | 2008-10-22 | 15,88 | 26.607.400 | 16,10 | 15,40 | 15,87 | 00:00:00 | | 2008-10-23 | 16,33 | 31.192.700 | 16,61 | 15,31 | 16,02 | 00:00:00 | | 2008-10-24 | 15,41 | 37.105.700 | 15,87 | 14,77 | 14,79 | 00:00:00 | | 2008-10-27 | 15,28 | 24.399.000 | 15,67 | 14,34 | 14,68 | 00:00:00 | | 2008-10-28 | 15,24 | 34.274.100 | 15,97 | 14,75 | 15,82 | 00:00:00 | | 2008-10-29 | 17,91 | 35.901.200 | 17,91 | 16,01 | 17,36 | 00:00:00 | | 2008-10-30 | 17,76 | 30.305.300 | 18,17 | 17,05 | 18,17 | 00:00:00 | | 2008-10-31 | 18,53 | 25.971.400 | 18,53 | 17,24 | 17,76 | 00:00:00 | | 2008-11-03 | 18,48 | 18.103.600 | 18,83 | 18,24 | 18,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
