|
 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 | | 2004-11-03 | 18,16 | 18.280.700 | 18,29 | 18,12 | 18,17 | 00:00:00 | | 2004-11-04 | 18,45 | 16.906.600 | 18,45 | 18,23 | 18,23 | 00:00:00 | | 2004-11-05 | 18,47 | 22.727.100 | 18,51 | 18,28 | 18,49 | 00:00:00 | | 2004-11-08 | 18,36 | 13.272.700 | 18,52 | 18,27 | 18,48 | 00:00:00 | | 2004-11-09 | 18,36 | 12.494.900 | 18,45 | 18,26 | 18,31 | 00:00:00 | | 2004-11-10 | 18,30 | 18.608.700 | 18,48 | 18,18 | 18,37 | 00:00:00 | | 2004-11-11 | 18,58 | 13.802.700 | 18,58 | 18,31 | 18,31 | 00:00:00 | | 2004-11-12 | 18,52 | 15.039.900 | 18,54 | 18,33 | 18,50 | 00:00:00 | | 2004-11-15 | 18,37 | 14.153.500 | 18,65 | 18,32 | 18,55 | 00:00:00 | | 2004-11-16 | 18,15 | 17.527.600 | 18,40 | 18,14 | 18,40 | 00:00:00 | | 2004-11-17 | 18,30 | 13.201.000 | 18,30 | 18,12 | 18,20 | 00:00:00 | | 2004-11-18 | 18,30 | 13.843.900 | 18,42 | 18,28 | 18,34 | 00:00:00 | | 2004-11-19 | 18,36 | 13.277.100 | 18,51 | 18,28 | 18,37 | 00:00:00 | | 2004-11-22 | 18,33 | 10.700.400 | 18,41 | 18,28 | 18,40 | 00:00:00 | | 2004-11-23 | 18,30 | 11.458.100 | 18,38 | 18,19 | 18,31 | 00:00:00 | | 2004-11-24 | 18,33 | 9.781.100 | 18,45 | 18,33 | 18,38 | 00:00:00 | | 2004-11-25 | 18,72 | 17.619.400 | 18,77 | 18,42 | 18,43 | 00:00:00 | | 2004-11-26 | 18,66 | 9.548.200 | 18,77 | 18,52 | 18,71 | 00:00:00 | | 2004-11-29 | 18,47 | 11.682.400 | 18,81 | 18,47 | 18,68 | 00:00:00 | | 2004-11-30 | 18,47 | 13.922.100 | 18,61 | 18,40 | 18,51 | 00:00:00 | | 2004-12-01 | 18,54 | 13.555.000 | 18,63 | 18,42 | 18,46 | 00:00:00 | | 2004-12-02 | 18,25 | 26.598.500 | 18,49 | 18,18 | 18,44 | 00:00:00 | | 2004-12-03 | 18,10 | 20.463.800 | 18,29 | 18,01 | 18,20 | 00:00:00 | | 2004-12-06 | 18,19 | 12.721.800 | 18,19 | 17,96 | 18,06 | 00:00:00 | | 2004-12-07 | 18,12 | 17.676.600 | 18,22 | 18,03 | 18,20 | 00:00:00 | | 2004-12-08 | 18,00 | 10.373.900 | 18,00 | 17,86 | 18,00 | 00:00:00 | | 2004-12-09 | 18,01 | 13.124.600 | 18,12 | 17,92 | 18,06 | 00:00:00 | | 2004-12-10 | 18,20 | 11.960.700 | 18,20 | 18,02 | 18,07 | 00:00:00 | | 2004-12-13 | 18,13 | 14.003.700 | 18,18 | 17,99 | 18,13 | 00:00:00 | | 2004-12-14 | 18,19 | 13.376.200 | 18,23 | 18,11 | 18,16 | 00:00:00 | | 2004-12-15 | 18,10 | 13.168.500 | 18,22 | 18,02 | 18,16 | 00:00:00 | | 2004-12-16 | 18,17 | 17.210.200 | 18,25 | 18,09 | 18,14 | 00:00:00 | | 2004-12-17 | 18,07 | 40.418.500 | 18,32 | 18,00 | 18,31 | 00:00:00 | | 2004-12-20 | 18,32 | 18.071.100 | 18,41 | 18,11 | 18,12 | 00:00:00 | | 2004-12-21 | 18,35 | 13.318.300 | 18,49 | 18,32 | 18,33 | 00:00:00 | | 2004-12-22 | 18,58 | 17.622.200 | 18,61 | 18,33 | 18,33 | 00:00:00 | | 2004-12-23 | 18,63 | 9.980.000 | 18,69 | 18,51 | 18,53 | 00:00:00 | | 2004-12-24 | 18,63 | 0 | 18,63 | 18,63 | 18,63 | 00:00:00 | | 2004-12-27 | 18,58 | 6.263.700 | 18,66 | 18,56 | 18,65 | 00:00:00 | | 2004-12-28 | 18,55 | 10.114.900 | 18,58 | 18,42 | 18,54 | 00:00:00 | | 2004-12-29 | 18,49 | 5.365.300 | 18,57 | 18,44 | 18,56 | 00:00:00 | | 2004-12-30 | 18,42 | 6.702.600 | 18,56 | 18,39 | 18,53 | 00:00:00 | | 2004-12-31 | 18,42 | 0 | 18,42 | 18,42 | 18,42 | 00:00:00 | | 2005-01-03 | 18,31 | 13.515.500 | 18,50 | 18,25 | 18,41 | 00:00:00 | | 2005-01-04 | 18,34 | 14.104.000 | 18,34 | 18,15 | 18,26 | 00:00:00 | | 2005-01-05 | 18,20 | 12.535.100 | 18,36 | 18,20 | 18,34 | 00:00:00 | | 2005-01-06 | 18,26 | 7.822.300 | 18,30 | 18,13 | 18,30 | 00:00:00 | | 2005-01-07 | 18,23 | 12.988.600 | 18,32 | 18,19 | 18,28 | 00:00:00 | | 2005-01-10 | 18,32 | 10.033.700 | 18,34 | 18,22 | 18,23 | 00:00:00 | | 2005-01-11 | 18,08 | 14.453.000 | 18,29 | 18,06 | 18,29 | 00:00:00 | | 2005-01-12 | 17,94 | 19.161.900 | 18,10 | 17,84 | 18,07 | 00:00:00 | | 2005-01-13 | 18,24 | 15.448.900 | 18,25 | 18,01 | 18,03 | 00:00:00 | | 2005-01-14 | 18,41 | 15.720.700 | 18,43 | 18,15 | 18,18 | 00:00:00 | | 2005-01-17 | 18,47 | 8.719.900 | 18,52 | 18,38 | 18,44 | 00:00:00 | | 2005-01-18 | 18,57 | 15.250.200 | 18,62 | 18,38 | 18,47 | 00:00:00 | | 2005-01-19 | 18,53 | 13.797.300 | 18,61 | 18,45 | 18,57 | 00:00:00 | | 2005-01-20 | 18,42 | 14.994.100 | 18,47 | 18,36 | 18,42 | 00:00:00 | | 2005-01-21 | 18,53 | 17.500.200 | 18,59 | 18,32 | 18,39 | 00:00:00 | | 2005-01-24 | 18,69 | 21.022.000 | 18,74 | 18,41 | 18,54 | 00:00:00 | | 2005-01-25 | 18,72 | 15.904.200 | 18,74 | 18,57 | 18,69 | 00:00:00 | | 2005-01-26 | 18,64 | 16.298.900 | 18,71 | 18,54 | 18,67 | 00:00:00 | | 2005-01-27 | 18,65 | 14.259.900 | 18,69 | 18,51 | 18,65 | 00:00:00 | | 2005-01-28 | 18,54 | 11.927.900 | 18,67 | 18,51 | 18,66 | 00:00:00 | | 2005-01-31 | 18,64 | 12.652.000 | 18,68 | 18,52 | 18,52 | 00:00:00 | | 2005-02-01 | 18,76 | 20.179.200 | 18,76 | 18,54 | 18,60 | 00:00:00 | | 2005-02-02 | 18,68 | 19.127.900 | 18,76 | 18,61 | 18,71 | 00:00:00 | | 2005-02-03 | 18,70 | 15.774.200 | 18,75 | 18,60 | 18,72 | 00:00:00 | | 2005-02-04 | 19,15 | 33.589.600 | 19,19 | 18,72 | 18,74 | 00:00:00 | | 2005-02-07 | 19,30 | 21.736.300 | 19,40 | 19,19 | 19,23 | 00:00:00 | | 2005-02-08 | 19,07 | 23.195.800 | 19,27 | 18,98 | 19,24 | 00:00:00 | | 2005-02-09 | 18,92 | 27.823.500 | 19,06 | 18,92 | 19,06 | 00:00:00 | | 2005-02-10 | 19,04 | 25.436.500 | 19,07 | 18,87 | 18,95 | 00:00:00 | | 2005-02-11 | 19,18 | 17.617.400 | 19,20 | 19,08 | 19,10 | 00:00:00 | | 2005-02-14 | 19,16 | 11.159.200 | 19,16 | 19,02 | 19,13 | 00:00:00 | | 2005-02-15 | 19,25 | 12.541.100 | 19,28 | 19,16 | 19,18 | 00:00:00 | | 2005-02-16 | 19,19 | 19.609.900 | 19,28 | 19,10 | 19,28 | 00:00:00 | | 2005-02-17 | 19,36 | 22.093.800 | 19,52 | 19,28 | 19,28 | 00:00:00 | | 2005-02-18 | 19,52 | 22.851.000 | 19,60 | 19,36 | 19,40 | 00:00:00 | | 2005-02-21 | 19,40 | 20.255.100 | 19,57 | 19,24 | 19,55 | 00:00:00 | | 2005-02-22 | 19,17 | 24.707.400 | 19,42 | 19,04 | 19,40 | 00:00:00 | | 2005-02-23 | 19,03 | 27.931.400 | 19,10 | 18,92 | 19,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
