|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 15,93 | 29.820.900 | 15,99 | 15,77 | 15,87 | 00:00:00 | | 2004-03-25 | 15,79 | 24.283.300 | 16,00 | 15,67 | 16,00 | 00:00:00 | | 2004-03-26 | 16,05 | 35.217.500 | 16,06 | 15,62 | 15,80 | 00:00:00 | | 2004-03-29 | 16,25 | 12.637.400 | 16,26 | 15,97 | 16,05 | 00:00:00 | | 2004-03-30 | 16,31 | 15.027.200 | 16,34 | 16,17 | 16,26 | 00:00:00 | | 2004-03-31 | 16,36 | 17.681.900 | 16,58 | 16,31 | 16,37 | 00:00:00 | | 2004-04-01 | 16,42 | 18.660.800 | 16,44 | 16,13 | 16,42 | 00:00:00 | | 2004-04-02 | 16,75 | 19.928.300 | 16,80 | 16,31 | 16,37 | 00:00:00 | | 2004-04-05 | 16,81 | 18.063.600 | 16,93 | 16,74 | 16,79 | 00:00:00 | | 2004-04-06 | 16,89 | 30.838.600 | 17,02 | 16,78 | 16,85 | 00:00:00 | | 2004-04-07 | 16,46 | 26.080.400 | 16,99 | 16,46 | 16,90 | 00:00:00 | | 2004-04-08 | 16,80 | 17.830.900 | 16,86 | 16,57 | 16,58 | 00:00:00 | | 2004-04-09 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2004-04-12 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2004-04-13 | 17,22 | 21.102.000 | 17,27 | 16,98 | 17,00 | 00:00:00 | | 2004-04-14 | 17,09 | 30.175.000 | 17,19 | 16,94 | 17,10 | 00:00:00 | | 2004-04-15 | 17,23 | 24.536.900 | 17,34 | 17,03 | 17,08 | 00:00:00 | | 2004-04-16 | 17,40 | 25.263.500 | 17,40 | 17,11 | 17,23 | 00:00:00 | | 2004-04-19 | 17,38 | 18.045.200 | 17,40 | 17,23 | 17,30 | 00:00:00 | | 2004-04-20 | 17,36 | 28.722.900 | 17,45 | 17,32 | 17,40 | 00:00:00 | | 2004-04-21 | 17,31 | 26.543.800 | 17,36 | 17,23 | 17,29 | 00:00:00 | | 2004-04-22 | 17,30 | 25.076.100 | 17,38 | 17,06 | 17,33 | 00:00:00 | | 2004-04-23 | 17,33 | 14.931.500 | 17,47 | 17,27 | 17,39 | 00:00:00 | | 2004-04-26 | 17,35 | 10.971.600 | 17,45 | 17,30 | 17,32 | 00:00:00 | | 2004-04-27 | 17,36 | 11.421.900 | 17,40 | 17,28 | 17,39 | 00:00:00 | | 2004-04-28 | 17,20 | 16.348.300 | 17,43 | 17,20 | 17,42 | 00:00:00 | | 2004-04-29 | 16,95 | 20.235.900 | 17,27 | 16,92 | 17,19 | 00:00:00 | | 2004-04-30 | 16,96 | 13.712.300 | 16,96 | 16,81 | 16,90 | 00:00:00 | | 2004-05-03 | 17,11 | 11.439.500 | 17,15 | 16,83 | 16,83 | 00:00:00 | | 2004-05-04 | 17,18 | 12.938.400 | 17,26 | 17,02 | 17,15 | 00:00:00 | | 2004-05-05 | 17,38 | 20.349.900 | 17,42 | 17,15 | 17,18 | 00:00:00 | | 2004-05-06 | 17,14 | 23.109.200 | 17,45 | 17,12 | 17,39 | 00:00:00 | | 2004-05-07 | 17,01 | 20.019.800 | 17,18 | 16,87 | 17,12 | 00:00:00 | | 2004-05-10 | 16,55 | 23.962.600 | 16,87 | 16,42 | 16,83 | 00:00:00 | | 2004-05-11 | 16,61 | 20.642.300 | 16,65 | 16,41 | 16,62 | 00:00:00 | | 2004-05-12 | 16,56 | 16.768.400 | 16,76 | 16,46 | 16,60 | 00:00:00 | | 2004-05-13 | 16,64 | 16.429.600 | 16,73 | 16,52 | 16,56 | 00:00:00 | | 2004-05-14 | 16,65 | 18.230.200 | 16,68 | 16,42 | 16,59 | 00:00:00 | | 2004-05-17 | 16,47 | 13.539.200 | 16,55 | 16,30 | 16,50 | 00:00:00 | | 2004-05-18 | 16,33 | 17.317.400 | 16,50 | 16,27 | 16,49 | 00:00:00 | | 2004-05-19 | 16,43 | 18.125.200 | 16,45 | 16,23 | 16,37 | 00:00:00 | | 2004-05-20 | 16,48 | 18.459.500 | 16,57 | 16,31 | 16,34 | 00:00:00 | | 2004-05-21 | 16,37 | 32.530.800 | 16,68 | 16,36 | 16,68 | 00:00:00 | | 2004-05-24 | 16,46 | 22.657.600 | 16,51 | 16,34 | 16,40 | 00:00:00 | | 2004-05-25 | 16,66 | 24.979.700 | 16,83 | 16,40 | 16,41 | 00:00:00 | | 2004-05-26 | 16,75 | 24.248.000 | 16,93 | 16,74 | 16,80 | 00:00:00 | | 2004-05-27 | 16,70 | 32.423.400 | 16,97 | 16,66 | 16,75 | 00:00:00 | | 2004-05-28 | 16,69 | 18.161.900 | 16,75 | 16,61 | 16,69 | 00:00:00 | | 2004-05-31 | 16,79 | 6.935.600 | 16,91 | 16,67 | 16,71 | 00:00:00 | | 2004-06-01 | 16,76 | 36.187.100 | 16,88 | 16,67 | 16,88 | 00:00:00 | | 2004-06-02 | 16,80 | 17.921.000 | 16,92 | 16,78 | 16,85 | 00:00:00 | | 2004-06-03 | 16,83 | 32.713.000 | 16,86 | 16,69 | 16,79 | 00:00:00 | | 2004-06-04 | 16,90 | 25.535.400 | 16,91 | 16,72 | 16,78 | 00:00:00 | | 2004-06-07 | 17,06 | 33.100.500 | 17,11 | 16,93 | 17,00 | 00:00:00 | | 2004-06-08 | 17,18 | 35.315.400 | 17,26 | 17,10 | 17,15 | 00:00:00 | | 2004-06-09 | 17,07 | 29.730.600 | 17,21 | 17,01 | 17,15 | 00:00:00 | | 2004-06-10 | 17,21 | 38.328.000 | 17,24 | 16,98 | 17,03 | 00:00:00 | | 2004-06-11 | 17,27 | 64.256.700 | 17,37 | 17,22 | 17,27 | 00:00:00 | | 2004-06-14 | 17,19 | 66.808.600 | 17,31 | 17,11 | 17,30 | 00:00:00 | | 2004-06-15 | 17,53 | 80.009.800 | 17,57 | 17,17 | 17,20 | 00:00:00 | | 2004-06-16 | 17,73 | 56.300.700 | 17,83 | 17,56 | 17,56 | 00:00:00 | | 2004-06-17 | 17,86 | 51.875.500 | 17,90 | 17,68 | 17,68 | 00:00:00 | | 2004-06-18 | 17,98 | 59.358.100 | 17,98 | 17,74 | 17,90 | 00:00:00 | | 2004-06-21 | 17,22 | 19.783.800 | 17,25 | 17,10 | 17,20 | 00:00:00 | | 2004-06-22 | 17,03 | 44.203.000 | 17,20 | 16,91 | 17,12 | 00:00:00 | | 2004-06-23 | 16,90 | 27.409.300 | 17,14 | 16,86 | 17,06 | 00:00:00 | | 2004-06-24 | 16,93 | 52.974.000 | 17,04 | 16,86 | 17,03 | 00:00:00 | | 2004-06-25 | 16,92 | 60.029.600 | 18,52 | 16,77 | 16,91 | 00:00:00 | | 2004-06-28 | 16,77 | 14.471.300 | 16,90 | 16,70 | 16,85 | 00:00:00 | | 2004-06-29 | 16,56 | 19.305.400 | 16,74 | 16,45 | 16,74 | 00:00:00 | | 2004-06-30 | 16,32 | 22.867.100 | 16,58 | 16,24 | 16,58 | 00:00:00 | | 2004-07-01 | 16,27 | 25.815.700 | 16,57 | 16,25 | 16,43 | 00:00:00 | | 2004-07-02 | 16,30 | 20.715.100 | 16,37 | 16,26 | 16,28 | 00:00:00 | | 2004-07-05 | 16,51 | 9.397.400 | 16,55 | 16,38 | 16,39 | 00:00:00 | | 2004-07-06 | 16,69 | 22.923.600 | 16,73 | 16,41 | 16,56 | 00:00:00 | | 2004-07-07 | 16,55 | 17.062.300 | 16,76 | 16,55 | 16,76 | 00:00:00 | | 2004-07-08 | 16,73 | 17.751.000 | 16,73 | 16,46 | 16,69 | 00:00:00 | | 2004-07-09 | 16,95 | 18.498.300 | 16,95 | 16,68 | 16,68 | 00:00:00 | | 2004-07-12 | 16,73 | 19.984.600 | 17,02 | 16,72 | 16,90 | 00:00:00 | | 2004-07-13 | 16,64 | 11.374.000 | 16,79 | 16,62 | 16,75 | 00:00:00 | | 2004-07-14 | 16,74 | 16.759.100 | 16,75 | 16,47 | 16,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
