|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-03 | 18,48 | 18.103.600 | 18,83 | 18,24 | 18,67 | 00:00:00 | | 2008-11-04 | 19,35 | 24.916.000 | 19,35 | 18,31 | 18,57 | 00:00:00 | | 2008-11-05 | 18,60 | 22.086.800 | 19,50 | 18,60 | 19,50 | 00:00:00 | | 2008-11-06 | 17,22 | 28.115.500 | 18,37 | 17,22 | 18,11 | 00:00:00 | | 2008-11-07 | 17,80 | 24.370.400 | 17,97 | 17,12 | 17,28 | 00:00:00 | | 2008-11-10 | 18,23 | 17.472.000 | 18,77 | 18,17 | 18,23 | 00:00:00 | | 2008-11-11 | 17,31 | 16.954.200 | 18,05 | 17,31 | 18,05 | 00:00:00 | | 2008-11-12 | 16,75 | 17.535.100 | 17,71 | 16,74 | 17,60 | 00:00:00 | | 2008-11-13 | 17,09 | 19.320.700 | 17,25 | 16,22 | 16,51 | 00:00:00 | | 2008-11-14 | 18,04 | 22.250.200 | 18,22 | 17,45 | 17,88 | 00:00:00 | | 2008-11-17 | 17,29 | 19.970.000 | 18,17 | 17,29 | 18,00 | 00:00:00 | | 2008-11-18 | 17,79 | 19.530.500 | 18,10 | 17,11 | 17,61 | 00:00:00 | | 2008-11-19 | 17,45 | 16.783.900 | 18,06 | 17,45 | 17,65 | 00:00:00 | | 2008-11-20 | 16,67 | 22.072.600 | 17,20 | 16,24 | 17,02 | 00:00:00 | | 2008-11-21 | 15,87 | 24.954.400 | 17,05 | 15,54 | 16,85 | 00:00:00 | | 2008-11-24 | 18,19 | 24.050.700 | 18,19 | 16,20 | 16,59 | 00:00:00 | | 2008-11-25 | 18,21 | 30.535.500 | 18,73 | 17,46 | 17,87 | 00:00:00 | | 2008-11-26 | 18,12 | 19.403.800 | 18,39 | 17,52 | 18,05 | 00:00:00 | | 2008-11-27 | 18,25 | 12.302.800 | 18,49 | 18,11 | 18,39 | 00:00:00 | | 2008-11-28 | 17,73 | 18.080.400 | 18,25 | 17,42 | 18,23 | 00:00:00 | | 2008-12-01 | 16,46 | 19.384.300 | 17,78 | 16,46 | 17,73 | 00:00:00 | | 2008-12-02 | 17,00 | 20.519.800 | 17,08 | 16,11 | 16,34 | 00:00:00 | | 2008-12-03 | 16,83 | 18.908.100 | 17,09 | 16,25 | 17,09 | 00:00:00 | | 2008-12-04 | 16,92 | 17.952.600 | 17,18 | 16,38 | 16,69 | 00:00:00 | | 2008-12-05 | 15,39 | 26.355.000 | 16,54 | 15,32 | 16,51 | 00:00:00 | | 2008-12-08 | 17,58 | 21.507.000 | 17,58 | 16,50 | 16,50 | 00:00:00 | | 2008-12-09 | 17,75 | 23.712.600 | 18,07 | 17,05 | 17,24 | 00:00:00 | | 2008-12-10 | 18,01 | 16.569.400 | 18,13 | 17,60 | 17,90 | 00:00:00 | | 2008-12-11 | 18,25 | 16.758.100 | 18,40 | 17,82 | 17,86 | 00:00:00 | | 2008-12-12 | 17,79 | 22.731.700 | 18,08 | 16,95 | 17,42 | 00:00:00 | | 2008-12-15 | 17,89 | 16.727.800 | 18,21 | 17,59 | 18,16 | 00:00:00 | | 2008-12-16 | 18,07 | 17.011.300 | 18,07 | 17,34 | 17,70 | 00:00:00 | | 2008-12-17 | 18,22 | 23.677.400 | 18,27 | 17,65 | 18,11 | 00:00:00 | | 2008-12-18 | 17,94 | 18.111.500 | 18,23 | 17,74 | 18,13 | 00:00:00 | | 2008-12-19 | 16,60 | 36.101.100 | 17,56 | 16,60 | 17,55 | 00:00:00 | | 2008-12-22 | 16,50 | 17.796.700 | 16,88 | 16,38 | 16,68 | 00:00:00 | | 2008-12-23 | 16,21 | 9.093.600 | 16,67 | 16,21 | 16,59 | 00:00:00 | | 2008-12-29 | 16,30 | 9.466.300 | 16,58 | 16,21 | 16,30 | 00:00:00 | | 2008-12-30 | 16,74 | 8.048.200 | 16,74 | 16,32 | 16,44 | 00:00:00 | | 2009-01-02 | 17,45 | 9.669.600 | 17,45 | 16,61 | 16,90 | 00:00:00 | | 2009-01-05 | 17,64 | 13.900.100 | 17,67 | 17,38 | 17,60 | 00:00:00 | | 2009-01-06 | 17,79 | 15.139.800 | 18,14 | 17,60 | 17,70 | 00:00:00 | | 2009-01-07 | 17,50 | 15.611.200 | 17,96 | 17,32 | 17,73 | 00:00:00 | | 2009-01-08 | 17,83 | 22.755.500 | 17,86 | 17,21 | 17,25 | 00:00:00 | | 2009-01-09 | 17,53 | 15.558.700 | 17,90 | 17,28 | 17,90 | 00:00:00 | | 2009-01-12 | 17,12 | 11.827.400 | 17,58 | 17,12 | 17,45 | 00:00:00 | | 2009-01-13 | 16,97 | 26.558.200 | 17,09 | 16,71 | 17,00 | 00:00:00 | | 2009-01-14 | 16,41 | 20.109.900 | 17,18 | 16,27 | 17,15 | 00:00:00 | | 2009-01-15 | 16,26 | 19.533.600 | 16,67 | 16,17 | 16,38 | 00:00:00 | | 2009-01-16 | 16,79 | 22.987.100 | 16,93 | 16,46 | 16,64 | 00:00:00 | | 2009-01-19 | 16,70 | 15.984.700 | 17,13 | 16,59 | 16,94 | 00:00:00 | | 2009-01-20 | 16,70 | 23.418.500 | 17,07 | 16,58 | 16,66 | 00:00:00 | | 2009-01-21 | 16,21 | 28.490.800 | 16,77 | 16,08 | 16,65 | 00:00:00 | | 2009-01-22 | 16,29 | 19.158.900 | 16,73 | 16,14 | 16,48 | 00:00:00 | | 2009-01-23 | 16,50 | 22.741.800 | 16,51 | 15,80 | 16,24 | 00:00:00 | | 2009-01-26 | 17,10 | 21.815.800 | 17,10 | 16,30 | 16,45 | 00:00:00 | | 2009-01-27 | 17,02 | 21.641.400 | 17,20 | 16,65 | 17,16 | 00:00:00 | | 2009-01-28 | 17,01 | 20.584.000 | 17,22 | 16,87 | 17,14 | 00:00:00 | | 2009-01-29 | 17,20 | 24.194.400 | 17,25 | 16,87 | 16,95 | 00:00:00 | | 2009-01-30 | 16,64 | 26.721.900 | 17,15 | 16,55 | 17,14 | 00:00:00 | | 2009-02-02 | 16,62 | 17.151.800 | 16,73 | 16,23 | 16,44 | 00:00:00 | | 2009-02-03 | 16,84 | 17.058.100 | 16,84 | 16,32 | 16,65 | 00:00:00 | | 2009-02-04 | 17,17 | 23.806.100 | 17,34 | 16,72 | 16,82 | 00:00:00 | | 2009-02-05 | 17,33 | 29.746.800 | 17,33 | 16,79 | 16,93 | 00:00:00 | | 2009-02-06 | 17,52 | 23.190.900 | 17,52 | 17,16 | 17,45 | 00:00:00 | | 2009-02-09 | 17,63 | 19.464.100 | 17,73 | 17,15 | 17,33 | 00:00:00 | | 2009-02-10 | 17,10 | 20.226.500 | 17,53 | 17,03 | 17,38 | 00:00:00 | | 2009-02-11 | 17,08 | 16.947.300 | 17,30 | 16,88 | 16,95 | 00:00:00 | | 2009-02-12 | 16,82 | 20.469.200 | 17,00 | 16,53 | 17,00 | 00:00:00 | | 2009-02-13 | 17,23 | 22.317.400 | 17,37 | 17,04 | 17,10 | 00:00:00 | | 2009-02-16 | 17,42 | 20.242.200 | 17,63 | 17,14 | 17,25 | 00:00:00 | | 2009-02-17 | 16,90 | 19.975.800 | 17,39 | 16,90 | 17,22 | 00:00:00 | | 2009-02-18 | 16,87 | 23.883.500 | 17,04 | 16,50 | 17,00 | 00:00:00 | | 2009-02-19 | 16,88 | 20.245.600 | 17,00 | 16,61 | 16,86 | 00:00:00 | | 2009-02-20 | 15,98 | 30.073.400 | 16,70 | 15,98 | 16,65 | 00:00:00 | | 2009-02-23 | 15,80 | 24.584.100 | 16,35 | 15,75 | 16,35 | 00:00:00 | | 2009-02-24 | 15,75 | 25.421.400 | 15,86 | 15,49 | 15,56 | 00:00:00 | | 2009-02-25 | 15,74 | 26.879.800 | 16,04 | 15,56 | 15,92 | 00:00:00 | | 2009-02-26 | 15,94 | 31.059.300 | 16,04 | 15,55 | 15,92 | 00:00:00 | | 2009-02-27 | 15,86 | 27.751.100 | 15,97 | 15,59 | 15,75 | 00:00:00 | | 2009-03-02 | 14,64 | 26.552.000 | 15,63 | 14,64 | 15,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
