|
 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 | | 2003-08-13 | 13,72 | 15.720.000 | 13,84 | 13,63 | 13,84 | 00:00:00 | | 2003-08-14 | 13,98 | 15.993.900 | 13,99 | 13,74 | 13,75 | 00:00:00 | | 2003-08-15 | 13,98 | 0 | 13,98 | 13,98 | 13,98 | 00:00:00 | | 2003-08-18 | 14,10 | 15.327.300 | 14,12 | 13,97 | 14,01 | 00:00:00 | | 2003-08-19 | 14,09 | 12.568.000 | 14,15 | 14,02 | 14,13 | 00:00:00 | | 2003-08-20 | 13,85 | 13.697.600 | 14,07 | 13,78 | 14,07 | 00:00:00 | | 2003-08-21 | 13,88 | 10.688.200 | 14,03 | 13,86 | 13,88 | 00:00:00 | | 2003-08-22 | 13,97 | 8.935.200 | 14,00 | 13,85 | 13,86 | 00:00:00 | | 2003-08-25 | 13,90 | 6.834.400 | 13,97 | 13,83 | 13,90 | 00:00:00 | | 2003-08-26 | 13,82 | 11.439.900 | 13,98 | 13,75 | 13,91 | 00:00:00 | | 2003-08-27 | 13,82 | 9.174.900 | 13,85 | 13,73 | 13,85 | 00:00:00 | | 2003-08-28 | 13,99 | 12.578.600 | 13,99 | 13,81 | 13,85 | 00:00:00 | | 2003-08-29 | 13,76 | 13.745.200 | 14,04 | 13,76 | 14,03 | 00:00:00 | | 2003-09-01 | 13,82 | 9.339.100 | 13,93 | 13,79 | 13,79 | 00:00:00 | | 2003-09-02 | 13,84 | 14.383.100 | 13,88 | 13,73 | 13,82 | 00:00:00 | | 2003-09-03 | 13,88 | 20.397.200 | 13,95 | 13,83 | 13,84 | 00:00:00 | | 2003-09-04 | 14,05 | 14.683.700 | 14,05 | 13,84 | 13,88 | 00:00:00 | | 2003-09-05 | 13,96 | 14.727.100 | 14,07 | 13,89 | 14,01 | 00:00:00 | | 2003-09-08 | 14,02 | 12.328.800 | 14,03 | 13,90 | 13,97 | 00:00:00 | | 2003-09-09 | 13,88 | 14.208.900 | 14,05 | 13,85 | 14,05 | 00:00:00 | | 2003-09-10 | 13,77 | 15.615.200 | 13,95 | 13,77 | 13,88 | 00:00:00 | | 2003-09-11 | 13,90 | 14.745.700 | 13,92 | 13,70 | 13,82 | 00:00:00 | | 2003-09-12 | 13,82 | 15.615.800 | 13,98 | 13,75 | 13,90 | 00:00:00 | | 2003-09-15 | 13,62 | 18.361.400 | 13,86 | 13,58 | 13,86 | 00:00:00 | | 2003-09-16 | 13,65 | 13.158.900 | 13,68 | 13,55 | 13,63 | 00:00:00 | | 2003-09-17 | 13,61 | 18.984.300 | 13,70 | 13,51 | 13,70 | 00:00:00 | | 2003-09-18 | 13,58 | 31.851.300 | 13,60 | 13,47 | 13,58 | 00:00:00 | | 2003-09-19 | 13,64 | 33.718.800 | 13,69 | 13,55 | 13,62 | 00:00:00 | | 2003-09-22 | 13,36 | 21.875.400 | 13,62 | 13,24 | 13,54 | 00:00:00 | | 2003-09-23 | 13,40 | 19.274.300 | 13,43 | 13,22 | 13,36 | 00:00:00 | | 2003-09-24 | 13,51 | 22.285.600 | 13,63 | 13,33 | 13,42 | 00:00:00 | | 2003-09-25 | 13,44 | 21.190.600 | 13,52 | 13,34 | 13,35 | 00:00:00 | | 2003-09-26 | 13,27 | 16.022.600 | 13,44 | 13,23 | 13,40 | 00:00:00 | | 2003-09-29 | 13,22 | 12.561.400 | 13,36 | 13,20 | 13,25 | 00:00:00 | | 2003-09-30 | 13,12 | 18.325.000 | 13,27 | 13,00 | 13,26 | 00:00:00 | | 2003-10-01 | 13,54 | 26.220.300 | 13,54 | 13,11 | 13,17 | 00:00:00 | | 2003-10-02 | 13,45 | 22.831.200 | 13,61 | 13,37 | 13,57 | 00:00:00 | | 2003-10-03 | 13,55 | 24.052.200 | 13,55 | 13,36 | 13,48 | 00:00:00 | | 2003-10-06 | 13,45 | 14.358.700 | 13,57 | 13,41 | 13,57 | 00:00:00 | | 2003-10-07 | 13,46 | 15.518.700 | 13,49 | 13,29 | 13,48 | 00:00:00 | | 2003-10-08 | 13,46 | 26.862.200 | 13,62 | 13,38 | 13,39 | 00:00:00 | | 2003-10-09 | 13,66 | 25.462.800 | 13,74 | 13,40 | 13,54 | 00:00:00 | | 2003-10-10 | 13,74 | 17.961.000 | 13,78 | 13,61 | 13,68 | 00:00:00 | | 2003-10-13 | 13,85 | 16.671.800 | 13,91 | 13,75 | 13,75 | 00:00:00 | | 2003-10-14 | 13,81 | 13.305.200 | 13,91 | 13,78 | 13,90 | 00:00:00 | | 2003-10-15 | 13,90 | 19.233.100 | 13,94 | 13,78 | 13,87 | 00:00:00 | | 2003-10-16 | 13,86 | 15.107.900 | 13,93 | 13,82 | 13,85 | 00:00:00 | | 2003-10-17 | 13,80 | 17.367.400 | 13,99 | 13,74 | 13,95 | 00:00:00 | | 2003-10-20 | 13,74 | 12.616.500 | 13,83 | 13,66 | 13,80 | 00:00:00 | | 2003-10-21 | 13,78 | 13.318.600 | 13,83 | 13,67 | 13,78 | 00:00:00 | | 2003-10-22 | 13,61 | 12.679.900 | 13,78 | 13,57 | 13,73 | 00:00:00 | | 2003-10-23 | 13,46 | 23.749.000 | 13,53 | 13,31 | 13,50 | 00:00:00 | | 2003-10-24 | 13,42 | 13.970.400 | 13,50 | 13,35 | 13,43 | 00:00:00 | | 2003-10-27 | 13,54 | 15.282.600 | 13,60 | 13,47 | 13,48 | 00:00:00 | | 2003-10-28 | 13,70 | 15.638.100 | 13,70 | 13,55 | 13,55 | 00:00:00 | | 2003-10-29 | 13,65 | 15.341.500 | 13,75 | 13,55 | 13,75 | 00:00:00 | | 2003-10-30 | 13,70 | 20.653.600 | 13,85 | 13,55 | 13,60 | 00:00:00 | | 2003-10-31 | 13,66 | 19.769.900 | 13,70 | 13,58 | 13,65 | 00:00:00 | | 2003-11-03 | 13,93 | 17.168.700 | 13,93 | 13,68 | 13,68 | 00:00:00 | | 2003-11-04 | 13,93 | 14.142.300 | 13,97 | 13,86 | 13,90 | 00:00:00 | | 2003-11-05 | 13,78 | 15.230.800 | 13,93 | 13,71 | 13,89 | 00:00:00 | | 2003-11-06 | 13,88 | 19.680.500 | 13,95 | 13,69 | 13,78 | 00:00:00 | | 2003-11-07 | 13,97 | 14.102.200 | 13,98 | 13,86 | 13,91 | 00:00:00 | | 2003-11-10 | 13,85 | 8.198.500 | 13,95 | 13,85 | 13,93 | 00:00:00 | | 2003-11-11 | 13,82 | 9.487.400 | 13,85 | 13,78 | 13,83 | 00:00:00 | | 2003-11-12 | 13,78 | 13.359.800 | 13,91 | 13,70 | 13,86 | 00:00:00 | | 2003-11-13 | 13,79 | 12.844.600 | 13,88 | 13,72 | 13,82 | 00:00:00 | | 2003-11-14 | 14,09 | 22.157.900 | 14,10 | 13,79 | 13,81 | 00:00:00 | | 2003-11-17 | 13,85 | 18.836.500 | 14,05 | 13,85 | 14,02 | 00:00:00 | | 2003-11-18 | 13,85 | 14.721.000 | 13,94 | 13,79 | 13,87 | 00:00:00 | | 2003-11-19 | 13,83 | 17.937.300 | 13,88 | 13,70 | 13,75 | 00:00:00 | | 2003-11-20 | 13,83 | 16.126.900 | 13,91 | 13,70 | 13,86 | 00:00:00 | | 2003-11-21 | 13,77 | 10.198.700 | 13,86 | 13,70 | 13,81 | 00:00:00 | | 2003-11-24 | 13,99 | 13.278.500 | 14,04 | 13,79 | 13,82 | 00:00:00 | | 2003-11-25 | 14,09 | 19.219.900 | 14,13 | 14,00 | 14,01 | 00:00:00 | | 2003-11-26 | 14,10 | 16.095.000 | 14,24 | 14,10 | 14,11 | 00:00:00 | | 2003-11-27 | 14,15 | 6.807.400 | 14,18 | 14,08 | 14,12 | 00:00:00 | | 2003-11-28 | 14,22 | 16.188.900 | 14,29 | 14,03 | 14,17 | 00:00:00 | | 2003-12-01 | 14,45 | 12.495.300 | 14,48 | 14,25 | 14,25 | 00:00:00 | | 2003-12-02 | 14,41 | 14.384.600 | 14,50 | 14,35 | 14,48 | 00:00:00 | | 2003-12-03 | 14,36 | 18.476.300 | 14,47 | 14,31 | 14,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
