|
 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 | | 2018-08-30 | 16,20 | 7.545.386 | 16,42 | 16,13 | 16,35 | 00:00:00 | | 2018-08-31 | 15,98 | 10.240.756 | 16,23 | 15,93 | 16,21 | 00:00:00 | | 2018-09-03 | 16,08 | 5.196.310 | 16,14 | 15,96 | 15,97 | 00:00:00 | | 2018-09-04 | 16,12 | 8.589.590 | 16,23 | 16,04 | 16,12 | 00:00:00 | | 2018-09-05 | 15,96 | 12.408.242 | 16,25 | 15,96 | 16,15 | 00:00:00 | | 2018-09-06 | 15,83 | 8.329.001 | 16,04 | 15,80 | 15,97 | 00:00:00 | | 2018-09-07 | 15,82 | 182.004 | 15,84 | 15,78 | 15,84 | 00:00:00 | | 2018-09-10 | 15,85 | 8.036.548 | 15,93 | 15,70 | 15,72 | 00:00:00 | | 2018-09-11 | 15,88 | 8.957.325 | 15,91 | 15,69 | 15,86 | 00:00:00 | | 2018-09-12 | 16,02 | 10.272.453 | 16,17 | 15,92 | 15,92 | 00:00:00 | | 2018-09-13 | 15,99 | 7.435.365 | 16,12 | 15,95 | 16,02 | 00:00:00 | | 2018-09-14 | 15,99 | 6.056.634 | 16,08 | 15,93 | 16,07 | 00:00:00 | | 2018-09-17 | 16,13 | 7.955.503 | 16,23 | 15,92 | 15,93 | 00:00:00 | | 2018-09-18 | 16,18 | 7.444.428 | 16,24 | 16,07 | 16,15 | 00:00:00 | | 2018-09-19 | 16,23 | 8.640.903 | 16,24 | 16,05 | 16,24 | 00:00:00 | | 2018-09-20 | 16,34 | 13.443.701 | 16,34 | 16,12 | 16,18 | 00:00:00 | | 2018-09-21 | 16,31 | 24.169.306 | 16,48 | 16,31 | 16,38 | 00:00:00 | | 2018-09-25 | 16,42 | 4.003.694 | 16,42 | 16,08 | 16,08 | 00:00:00 | | 2018-09-26 | 16,60 | 10.816.125 | 16,66 | 16,45 | 16,55 | 00:00:00 | | 2018-09-27 | 16,53 | 10.340.099 | 16,61 | 16,46 | 16,61 | 00:00:00 | | 2018-09-28 | 16,28 | 15.337.912 | 16,46 | 16,05 | 16,43 | 00:00:00 | | 2018-10-01 | 16,32 | 10.186.966 | 16,46 | 16,27 | 16,29 | 00:00:00 | | 2018-10-02 | 16,34 | 9.792.664 | 16,45 | 16,16 | 16,32 | 00:00:00 | | 2018-10-03 | 16,38 | 7.811.750 | 16,48 | 16,29 | 16,45 | 00:00:00 | | 2018-10-04 | 16,28 | 8.391.570 | 16,43 | 16,27 | 16,31 | 00:00:00 | | 2018-10-05 | 16,27 | 17.773.402 | 16,67 | 16,25 | 16,43 | 00:00:00 | | 2018-10-08 | 15,85 | 14.768.380 | 16,20 | 15,78 | 16,19 | 00:00:00 | | 2018-10-09 | 16,26 | 17.281.079 | 16,37 | 15,95 | 16,00 | 00:00:00 | | 2018-10-10 | 16,39 | 3.729.877 | 16,40 | 16,20 | 16,23 | 00:00:00 | | 2018-10-11 | 15,71 | 16.427.490 | 16,05 | 15,69 | 15,99 | 00:00:00 | | 2018-10-12 | 15,62 | 9.311.266 | 15,91 | 15,62 | 15,88 | 00:00:00 | | 2018-10-15 | 15,76 | 8.458.821 | 15,87 | 15,63 | 15,64 | 00:00:00 | | 2018-10-16 | 15,83 | 10.369.075 | 15,87 | 15,61 | 15,75 | 00:00:00 | | 2018-10-17 | 15,58 | 10.868.055 | 15,97 | 15,52 | 15,97 | 00:00:00 | | 2018-10-18 | 15,29 | 16.119.298 | 15,73 | 15,29 | 15,56 | 00:00:00 | | 2018-10-19 | 15,39 | 17.117.136 | 15,56 | 15,23 | 15,30 | 00:00:00 | | 2018-10-22 | 15,17 | 9.631.690 | 15,62 | 15,16 | 15,61 | 00:00:00 | | 2018-10-23 | 14,95 | 13.097.187 | 15,17 | 14,87 | 15,09 | 00:00:00 | | 2018-10-24 | 14,72 | 11.184.164 | 15,07 | 14,71 | 14,93 | 00:00:00 | | 2018-10-25 | 14,97 | 12.530.608 | 14,97 | 14,60 | 14,72 | 00:00:00 | | 2018-10-26 | 15,13 | 22.655.608 | 15,36 | 14,76 | 15,19 | 00:00:00 | | 2018-10-29 | 15,36 | 13.525.601 | 15,50 | 15,20 | 15,30 | 00:00:00 | | 2018-10-30 | 15,39 | 11.496.936 | 15,50 | 15,21 | 15,38 | 00:00:00 | | 2018-10-31 | 15,71 | 15.026.354 | 15,84 | 15,44 | 15,51 | 00:00:00 | | 2018-11-01 | 15,37 | 7.561.321 | 15,66 | 15,37 | 15,65 | 00:00:00 | | 2018-11-02 | 15,36 | 12.688.920 | 15,54 | 15,28 | 15,45 | 00:00:00 | | 2018-11-05 | 15,45 | 9.335.996 | 15,61 | 15,28 | 15,30 | 00:00:00 | | 2018-11-06 | 15,34 | 9.053.566 | 15,52 | 15,28 | 15,52 | 00:00:00 | | 2018-11-07 | 15,63 | 11.860.191 | 15,74 | 15,35 | 15,35 | 00:00:00 | | 2018-11-08 | 15,57 | 8.280.885 | 15,72 | 15,51 | 15,72 | 00:00:00 | | 2018-11-09 | 15,46 | 10.262.210 | 15,48 | 15,23 | 15,48 | 00:00:00 | | 2018-11-12 | 15,49 | 8.908.314 | 15,70 | 15,49 | 15,59 | 00:00:00 | | 2018-11-13 | 15,15 | 15.020.750 | 15,44 | 15,02 | 15,43 | 00:00:00 | | 2018-11-15 | 14,98 | 10.221.309 | 15,07 | 14,80 | 15,01 | 00:00:00 | | 2018-11-16 | 14,90 | 11.306.235 | 15,16 | 14,86 | 15,11 | 00:00:00 | | 2018-11-19 | 14,72 | 9.473.162 | 15,04 | 14,72 | 15,03 | 00:00:00 | | 2018-11-20 | 14,45 | 12.040.867 | 14,83 | 14,42 | 14,72 | 00:00:00 | | 2018-11-21 | 14,63 | 11.548.869 | 14,67 | 14,38 | 14,46 | 00:00:00 | | 2018-11-22 | 14,47 | 1.270.850 | 14,61 | 14,44 | 14,58 | 00:00:00 | | 2018-11-23 | 14,06 | 15.627.788 | 14,37 | 13,90 | 14,28 | 00:00:00 | | 2018-11-26 | 14,31 | 1.800.638 | 14,33 | 14,17 | 14,22 | 00:00:00 | | 2018-11-27 | 14,19 | 10.338.031 | 14,31 | 14,10 | 14,27 | 00:00:00 | | 2018-11-28 | 14,15 | 9.227.586 | 14,33 | 14,13 | 14,27 | 00:00:00 | | 2018-11-29 | 14,22 | 15.139.899 | 14,39 | 14,06 | 14,18 | 00:00:00 | | 2018-11-30 | 14,25 | 12.703.097 | 14,34 | 14,20 | 14,30 | 00:00:00 | | 2018-12-03 | 14,55 | 9.520.754 | 14,70 | 14,44 | 14,65 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
