Bolsa ES - Histórico de Cotizaciones de ENI [ENI.MI]

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 2024-04-19
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-07-14	16,74	16.759.100	16,75	16,47	16,60	00:00:00
2004-07-15	16,62	11.935.400	16,88	16,62	16,69	00:00:00
2004-07-16	16,76	107.242.000	16,82	16,67	16,71	00:00:00
2004-07-19	16,72	13.655.200	16,81	16,64	16,78	00:00:00
2004-07-20	16,71	13.813.400	16,76	16,61	16,73	00:00:00
2004-07-21	16,67	13.899.700	16,80	16,59	16,80	00:00:00
2004-07-22	16,47	10.964.300	16,58	16,39	16,58	00:00:00
2004-07-23	16,51	18.258.600	16,59	16,42	16,52	00:00:00
2004-07-26	16,31	17.626.700	16,60	16,26	16,53	00:00:00
2004-07-27	16,35	20.626.600	16,35	16,15	16,28	00:00:00
2004-07-28	16,41	12.412.600	16,50	16,32	16,41	00:00:00
2004-07-29	16,81	19.503.900	16,84	16,44	16,45	00:00:00
2004-07-30	17,10	24.395.100	17,18	16,81	16,91	00:00:00
2004-08-02	16,97	11.878.000	17,07	16,88	17,05	00:00:00
2004-08-03	17,10	16.056.600	17,17	17,00	17,01	00:00:00
2004-08-04	16,98	14.943.100	17,16	16,87	17,05	00:00:00
2004-08-05	16,81	12.648.000	17,02	16,77	16,93	00:00:00
2004-08-06	16,56	18.171.100	16,92	16,52	16,70	00:00:00
2004-08-09	16,53	15.243.900	16,64	16,34	16,57	00:00:00
2004-08-10	16,79	12.774.700	16,82	16,53	16,53	00:00:00
2004-08-11	16,60	19.666.800	16,78	16,54	16,78	00:00:00
2004-08-12	16,73	17.836.700	16,79	16,56	16,69	00:00:00
2004-08-13	16,67	11.480.400	16,81	16,58	16,64	00:00:00
2004-08-16	16,81	7.544.300	16,81	16,61	16,70	00:00:00
2004-08-17	16,57	10.683.700	16,83	16,56	16,71	00:00:00
2004-08-18	16,60	8.769.500	16,68	16,46	16,58	00:00:00
2004-08-19	16,63	16.507.800	16,78	16,59	16,74	00:00:00
2004-08-20	16,61	12.600.200	16,72	16,55	16,69	00:00:00
2004-08-23	16,73	9.865.100	16,80	16,64	16,72	00:00:00
2004-08-24	16,58	9.334.400	16,70	16,54	16,64	00:00:00
2004-08-25	16,63	7.620.900	16,70	16,53	16,62	00:00:00
2004-08-26	16,63	9.545.700	16,77	16,60	16,72	00:00:00
2004-08-27	16,90	13.512.600	16,91	16,64	16,64	00:00:00
2004-08-30	16,91	9.070.400	17,02	16,84	16,93	00:00:00
2004-08-31	16,81	10.129.700	16,95	16,80	16,86	00:00:00
2004-09-01	17,05	17.264.500	17,11	16,88	16,90	00:00:00
2004-09-02	17,34	18.193.000	17,39	17,07	17,11	00:00:00
2004-09-03	17,59	18.339.100	17,65	17,31	17,32	00:00:00
2004-09-06	17,45	11.699.000	17,61	17,42	17,60	00:00:00
2004-09-07	17,51	12.609.400	17,57	17,42	17,48	00:00:00
2004-09-08	17,49	12.416.300	17,52	17,37	17,44	00:00:00
2004-09-09	17,45	11.983.500	17,51	17,34	17,43	00:00:00
2004-09-10	17,56	9.461.600	17,60	17,47	17,51	00:00:00
2004-09-13	17,58	12.221.600	17,64	17,39	17,59	00:00:00
2004-09-14	17,49	9.115.500	17,57	17,44	17,57	00:00:00
2004-09-15	17,46	13.609.800	17,64	17,45	17,51	00:00:00
2004-09-16	17,41	10.193.700	17,51	17,36	17,47	00:00:00
2004-09-17	17,59	34.157.700	17,69	17,36	17,49	00:00:00
2004-09-20	17,58	12.101.400	17,77	17,56	17,56	00:00:00
2004-09-21	17,89	17.323.700	17,94	17,64	17,64	00:00:00
2004-09-22	17,91	18.662.800	18,05	17,88	17,95	00:00:00
2004-09-23	17,94	21.487.600	18,16	17,91	17,95	00:00:00
2004-09-24	18,15	19.296.500	18,19	17,97	18,03	00:00:00
2004-09-27	18,34	28.779.600	18,41	18,10	18,15	00:00:00
2004-09-28	18,60	22.303.700	18,66	18,36	18,40	00:00:00
2004-09-29	18,33	28.647.300	18,69	18,33	18,60	00:00:00
2004-09-30	18,04	25.947.000	18,43	18,03	18,37	00:00:00
2004-10-01	18,50	28.538.600	18,52	18,04	18,10	00:00:00
2004-10-04	18,49	30.455.500	18,77	18,45	18,49	00:00:00
2004-10-05	18,67	24.363.300	18,68	18,33	18,35	00:00:00
2004-10-06	18,65	14.531.200	18,72	18,57	18,70	00:00:00
2004-10-07	18,75	20.841.900	18,81	18,58	18,70	00:00:00
2004-10-08	18,53	21.867.700	18,89	18,53	18,75	00:00:00
2004-10-11	18,56	11.687.000	18,65	18,47	18,59	00:00:00
2004-10-12	18,28	15.694.300	18,58	18,28	18,58	00:00:00
2004-10-13	18,00	25.570.000	18,40	17,88	18,35	00:00:00
2004-10-14	18,00	19.077.600	18,10	17,89	17,90	00:00:00
2004-10-15	18,04	12.702.200	18,06	17,90	18,06	00:00:00
2004-10-18	17,98	10.175.500	18,20	17,95	18,08	00:00:00
2004-10-19	18,00	18.074.100	18,14	17,93	17,98	00:00:00
2004-10-20	17,88	14.384.300	17,90	17,77	17,90	00:00:00
2004-10-21	18,05	10.806.500	18,07	17,88	17,97	00:00:00
2004-10-22	18,07	12.517.600	18,12	17,95	18,09	00:00:00
2004-10-25	17,70	15.287.400	17,81	17,70	17,76	00:00:00
2004-10-26	17,66	12.565.600	17,77	17,57	17,75	00:00:00
2004-10-27	18,03	20.160.000	18,11	17,75	17,75	00:00:00
2004-10-28	18,05	22.029.700	18,05	17,80	17,96	00:00:00
2004-10-29	17,80	19.125.200	18,00	17,78	17,93	00:00:00
2004-11-01	17,98	10.445.600	18,07	17,83	17,85	00:00:00
2004-11-02	18,04	12.509.300	18,11	17,97	18,00	00:00:00
2004-11-03	18,16	18.280.700	18,29	18,12	18,17	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>