|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-01-12 | 14,72 | 12.066.010 | 14,79 | 14,62 | 14,70 | 00:00:00 | | 2018-01-15 | 14,92 | 11.763.553 | 14,94 | 14,73 | 14,77 | 00:00:00 | | 2018-01-16 | 14,91 | 14.533.963 | 15,00 | 14,86 | 14,89 | 00:00:00 | | 2018-01-17 | 14,86 | 11.595.355 | 14,93 | 14,80 | 14,86 | 00:00:00 | | 2018-01-18 | 14,95 | 10.960.640 | 14,99 | 14,87 | 14,94 | 00:00:00 | | 2018-01-19 | 14,83 | 14.674.268 | 14,96 | 14,81 | 14,90 | 00:00:00 | | 2018-01-22 | 14,94 | 8.625.119 | 14,94 | 14,81 | 14,83 | 00:00:00 | | 2018-01-23 | 14,96 | 9.387.063 | 14,99 | 14,91 | 14,94 | 00:00:00 | | 2018-01-24 | 14,91 | 9.829.778 | 14,96 | 14,86 | 14,93 | 00:00:00 | | 2018-01-25 | 14,93 | 10.991.116 | 15,00 | 14,87 | 14,93 | 00:00:00 | | 2018-01-26 | 14,95 | 8.376.848 | 14,97 | 14,88 | 14,92 | 00:00:00 | | 2018-01-29 | 14,79 | 12.832.841 | 14,95 | 14,76 | 14,92 | 00:00:00 | | 2018-01-30 | 14,54 | 16.432.621 | 14,78 | 14,53 | 14,74 | 00:00:00 | | 2018-01-31 | 14,49 | 12.512.209 | 14,62 | 14,41 | 14,57 | 00:00:00 | | 2018-02-01 | 14,59 | 15.373.298 | 14,76 | 14,54 | 14,62 | 00:00:00 | | 2018-02-02 | 14,35 | 17.572.073 | 14,67 | 14,35 | 14,64 | 00:00:00 | | 2018-02-05 | 14,15 | 16.866.450 | 14,31 | 14,10 | 14,29 | 00:00:00 | | 2018-02-06 | 13,75 | 27.904.071 | 13,94 | 13,53 | 13,78 | 00:00:00 | | 2018-02-07 | 13,98 | 17.469.723 | 14,03 | 13,77 | 13,94 | 00:00:00 | | 2018-02-08 | 13,67 | 22.796.651 | 13,89 | 13,59 | 13,85 | 00:00:00 | | 2018-02-09 | 13,40 | 21.265.449 | 13,65 | 13,33 | 13,57 | 00:00:00 | | 2018-02-12 | 13,48 | 14.817.810 | 13,63 | 13,41 | 13,54 | 00:00:00 | | 2018-02-13 | 13,35 | 12.482.506 | 13,52 | 13,35 | 13,48 | 00:00:00 | | 2018-02-14 | 13,44 | 19.252.320 | 13,52 | 13,25 | 13,43 | 00:00:00 | | 2018-02-15 | 13,50 | 15.494.973 | 13,68 | 13,46 | 13,56 | 00:00:00 | | 2018-02-16 | 13,63 | 18.603.883 | 13,80 | 13,52 | 13,78 | 00:00:00 | | 2018-02-19 | 13,63 | 11.729.743 | 13,69 | 13,61 | 13,68 | 00:00:00 | | 2018-02-20 | 13,71 | 12.788.481 | 13,75 | 13,61 | 13,63 | 00:00:00 | | 2018-02-21 | 13,71 | 11.947.326 | 13,76 | 13,61 | 13,68 | 00:00:00 | | 2018-02-22 | 13,68 | 14.896.368 | 13,68 | 13,52 | 13,66 | 00:00:00 | | 2018-02-23 | 13,79 | 15.539.182 | 13,82 | 13,62 | 13,68 | 00:00:00 | | 2018-02-26 | 13,86 | 10.659.717 | 13,89 | 13,76 | 13,81 | 00:00:00 | | 2018-02-27 | 13,82 | 11.878.687 | 13,91 | 13,80 | 13,83 | 00:00:00 | | 2018-02-28 | 13,71 | 11.690.102 | 13,85 | 13,69 | 13,75 | 00:00:00 | | 2018-03-01 | 13,57 | 14.900.769 | 13,68 | 13,51 | 13,65 | 00:00:00 | | 2018-03-02 | 13,38 | 18.420.054 | 13,54 | 13,32 | 13,51 | 00:00:00 | | 2018-03-05 | 13,40 | 14.791.428 | 13,40 | 13,22 | 13,27 | 00:00:00 | | 2018-03-06 | 13,33 | 16.005.886 | 13,53 | 13,33 | 13,44 | 00:00:00 | | 2018-03-07 | 13,51 | 15.142.390 | 13,54 | 13,29 | 13,31 | 00:00:00 | | 2018-03-08 | 13,58 | 11.559.989 | 13,59 | 13,44 | 13,48 | 00:00:00 | | 2018-03-09 | 13,59 | 10.430.741 | 13,62 | 13,50 | 13,60 | 00:00:00 | | 2018-03-12 | 13,72 | 13.711.107 | 13,78 | 13,64 | 13,66 | 00:00:00 | | 2018-03-13 | 13,80 | 18.512.517 | 13,95 | 13,75 | 13,75 | 00:00:00 | | 2018-03-14 | 13,71 | 14.996.910 | 13,91 | 13,67 | 13,88 | 00:00:00 | | 2018-03-15 | 13,82 | 15.050.073 | 13,86 | 13,72 | 13,78 | 00:00:00 | | 2018-03-16 | 14,10 | 36.482.669 | 14,15 | 13,78 | 13,89 | 00:00:00 | | 2018-03-19 | 13,94 | 15.989.233 | 14,18 | 13,92 | 14,13 | 00:00:00 | | 2018-03-20 | 14,13 | 15.000.696 | 14,20 | 13,97 | 13,97 | 00:00:00 | | 2018-03-21 | 14,24 | 17.801.979 | 14,28 | 14,08 | 14,18 | 00:00:00 | | 2018-03-22 | 14,17 | 19.422.380 | 14,34 | 14,01 | 14,23 | 00:00:00 | | 2018-03-23 | 14,11 | 15.151.865 | 14,17 | 13,90 | 14,05 | 00:00:00 | | 2018-03-26 | 14,06 | 14.080.440 | 14,24 | 13,98 | 14,16 | 00:00:00 | | 2018-03-27 | 14,20 | 13.828.966 | 14,29 | 14,18 | 14,21 | 00:00:00 | | 2018-03-28 | 14,16 | 15.633.522 | 14,22 | 14,02 | 14,15 | 00:00:00 | | 2018-03-29 | 14,29 | 13.780.962 | 14,37 | 14,14 | 14,20 | 00:00:00 | | 2018-04-03 | 14,43 | 15.407.280 | 14,51 | 14,20 | 14,23 | 00:00:00 | | 2018-04-04 | 14,56 | 17.109.092 | 14,61 | 14,42 | 14,49 | 00:00:00 | | 2018-04-05 | 14,86 | 21.842.902 | 14,89 | 14,65 | 14,67 | 00:00:00 | | 2018-04-06 | 14,89 | 16.128.424 | 14,97 | 14,79 | 14,84 | 00:00:00 | | 2018-04-09 | 14,99 | 14.521.836 | 15,00 | 14,86 | 14,93 | 00:00:00 | | 2018-04-10 | 15,13 | 16.248.854 | 15,13 | 14,98 | 15,03 | 00:00:00 | | 2018-04-11 | 15,23 | 20.626.288 | 15,32 | 15,13 | 15,15 | 00:00:00 | | 2018-04-12 | 15,33 | 18.509.237 | 15,43 | 15,23 | 15,25 | 00:00:00 | | 2018-04-13 | 15,43 | 14.970.246 | 15,43 | 15,26 | 15,31 | 00:00:00 | | 2018-04-16 | 15,45 | 14.075.455 | 15,53 | 15,35 | 15,40 | 00:00:00 | | 2018-04-17 | 15,68 | 19.727.910 | 15,69 | 15,48 | 15,50 | 00:00:00 | | 2018-04-18 | 15,80 | 16.587.879 | 15,80 | 15,61 | 15,68 | 00:00:00 | | 2018-04-19 | 16,00 | 18.990.944 | 16,00 | 15,78 | 15,80 | 00:00:00 | | 2018-04-20 | 15,95 | 19.231.814 | 16,11 | 15,82 | 16,00 | 00:00:00 | | 2018-04-23 | 16,09 | 11.181.861 | 16,09 | 15,85 | 15,92 | 00:00:00 | | 2018-04-24 | 16,03 | 17.334.282 | 16,18 | 15,96 | 16,07 | 00:00:00 | | 2018-04-25 | 15,85 | 17.341.507 | 16,01 | 15,73 | 15,99 | 00:00:00 | | 2018-04-26 | 16,17 | 14.885.375 | 16,17 | 15,88 | 15,92 | 00:00:00 | | 2018-04-27 | 16,16 | 17.945.436 | 16,16 | 15,94 | 16,08 | 00:00:00 | | 2018-04-30 | 16,20 | 13.151.507 | 16,20 | 16,01 | 16,16 | 00:00:00 | | 2018-05-02 | 16,32 | 16.109.969 | 16,34 | 16,10 | 16,12 | 00:00:00 | | 2018-05-03 | 16,13 | 13.328.912 | 16,35 | 16,11 | 16,30 | 00:00:00 | | 2018-05-04 | 16,35 | 10.983.470 | 16,35 | 16,16 | 16,19 | 00:00:00 | | 2018-05-07 | 16,66 | 15.511.981 | 16,66 | 16,36 | 16,38 | 00:00:00 | | 2018-05-08 | 16,24 | 21.226.749 | 16,65 | 16,17 | 16,65 | 00:00:00 | | 2018-05-09 | 16,69 | 20.849.579 | 16,70 | 16,41 | 16,43 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
