|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 19,03 | 27.931.400 | 19,10 | 18,92 | 19,02 | 00:00:00 | | 2005-02-24 | 19,11 | 18.713.400 | 19,15 | 18,94 | 19,10 | 00:00:00 | | 2005-02-25 | 19,34 | 20.700.400 | 19,34 | 19,14 | 19,21 | 00:00:00 | | 2005-02-28 | 19,70 | 31.620.100 | 19,70 | 19,32 | 19,32 | 00:00:00 | | 2005-03-01 | 19,76 | 41.375.500 | 20,01 | 19,67 | 19,67 | 00:00:00 | | 2005-03-02 | 20,12 | 29.954.600 | 20,12 | 19,76 | 19,81 | 00:00:00 | | 2005-03-03 | 20,19 | 29.116.800 | 20,42 | 20,12 | 20,13 | 00:00:00 | | 2005-03-04 | 20,48 | 24.521.400 | 20,50 | 20,26 | 20,34 | 00:00:00 | | 2005-03-07 | 20,39 | 18.646.400 | 20,64 | 20,31 | 20,56 | 00:00:00 | | 2005-03-08 | 20,30 | 20.009.400 | 20,39 | 20,14 | 20,39 | 00:00:00 | | 2005-03-09 | 20,17 | 19.213.200 | 20,41 | 20,11 | 20,32 | 00:00:00 | | 2005-03-10 | 19,76 | 32.589.000 | 20,06 | 19,74 | 20,02 | 00:00:00 | | 2005-03-11 | 19,79 | 23.869.700 | 19,87 | 19,72 | 19,82 | 00:00:00 | | 2005-03-14 | 19,87 | 21.297.800 | 20,01 | 19,77 | 19,77 | 00:00:00 | | 2005-03-15 | 19,99 | 21.322.000 | 20,05 | 19,91 | 19,97 | 00:00:00 | | 2005-03-16 | 19,73 | 26.500.800 | 19,95 | 19,73 | 19,91 | 00:00:00 | | 2005-03-17 | 19,80 | 15.841.000 | 19,92 | 19,76 | 19,77 | 00:00:00 | | 2005-03-18 | 20,18 | 27.778.800 | 20,19 | 19,87 | 19,90 | 00:00:00 | | 2005-03-21 | 20,10 | 11.678.500 | 20,24 | 20,06 | 20,15 | 00:00:00 | | 2005-03-22 | 20,05 | 23.894.800 | 20,14 | 19,74 | 20,11 | 00:00:00 | | 2005-03-23 | 19,84 | 24.392.400 | 19,95 | 19,77 | 19,85 | 00:00:00 | | 2005-03-24 | 19,81 | 15.142.800 | 19,84 | 19,66 | 19,82 | 00:00:00 | | 2005-03-25 | 19,81 | 0 | 19,81 | 19,81 | 19,81 | 00:00:00 | | 2005-03-28 | 19,81 | 0 | 19,81 | 19,81 | 19,81 | 00:00:00 | | 2005-03-29 | 19,93 | 15.728.500 | 19,93 | 19,69 | 19,75 | 00:00:00 | | 2005-03-30 | 19,93 | 15.627.500 | 20,05 | 19,80 | 19,81 | 00:00:00 | | 2005-03-31 | 20,03 | 18.135.500 | 20,21 | 20,03 | 20,08 | 00:00:00 | | 2005-04-01 | 20,31 | 17.017.400 | 20,40 | 20,10 | 20,10 | 00:00:00 | | 2005-04-04 | 20,34 | 20.332.900 | 20,43 | 20,15 | 20,38 | 00:00:00 | | 2005-04-05 | 20,33 | 19.492.500 | 20,43 | 20,10 | 20,43 | 00:00:00 | | 2005-04-06 | 20,29 | 15.870.000 | 20,34 | 20,15 | 20,21 | 00:00:00 | | 2005-04-07 | 20,80 | 24.983.000 | 20,80 | 20,30 | 20,34 | 00:00:00 | | 2005-04-08 | 20,51 | 24.640.700 | 20,78 | 20,43 | 20,78 | 00:00:00 | | 2005-04-11 | 20,37 | 15.060.800 | 20,44 | 20,21 | 20,34 | 00:00:00 | | 2005-04-12 | 20,41 | 20.120.900 | 20,56 | 20,32 | 20,41 | 00:00:00 | | 2005-04-13 | 20,28 | 21.524.500 | 20,49 | 20,25 | 20,42 | 00:00:00 | | 2005-04-14 | 20,25 | 23.843.200 | 20,31 | 20,05 | 20,18 | 00:00:00 | | 2005-04-15 | 19,73 | 25.810.500 | 20,23 | 19,73 | 20,23 | 00:00:00 | | 2005-04-18 | 19,25 | 35.564.000 | 19,50 | 19,05 | 19,50 | 00:00:00 | | 2005-04-19 | 19,29 | 28.627.100 | 19,40 | 19,23 | 19,35 | 00:00:00 | | 2005-04-20 | 19,27 | 34.666.600 | 19,44 | 19,14 | 19,38 | 00:00:00 | | 2005-04-21 | 19,45 | 38.399.900 | 19,57 | 19,19 | 19,20 | 00:00:00 | | 2005-04-22 | 19,53 | 16.749.500 | 19,65 | 19,45 | 19,60 | 00:00:00 | | 2005-04-25 | 19,62 | 11.550.500 | 19,72 | 19,53 | 19,55 | 00:00:00 | | 2005-04-26 | 19,67 | 17.455.600 | 19,78 | 19,55 | 19,78 | 00:00:00 | | 2005-04-27 | 19,53 | 33.431.400 | 19,73 | 19,43 | 19,64 | 00:00:00 | | 2005-04-28 | 19,38 | 41.457.600 | 19,60 | 19,24 | 19,55 | 00:00:00 | | 2005-04-29 | 19,51 | 40.063.000 | 19,57 | 19,24 | 19,35 | 00:00:00 | | 2005-05-02 | 19,52 | 10.703.500 | 19,61 | 19,47 | 19,58 | 00:00:00 | | 2005-05-03 | 19,51 | 27.334.700 | 19,69 | 19,50 | 19,55 | 00:00:00 | | 2005-05-04 | 19,46 | 13.497.500 | 19,55 | 19,40 | 19,53 | 00:00:00 | | 2005-05-05 | 19,72 | 15.511.500 | 19,78 | 19,51 | 19,57 | 00:00:00 | | 2005-05-06 | 19,86 | 13.918.300 | 19,86 | 19,60 | 19,69 | 00:00:00 | | 2005-05-09 | 19,72 | 26.514.700 | 19,90 | 19,62 | 19,90 | 00:00:00 | | 2005-05-10 | 19,64 | 17.476.800 | 19,81 | 19,57 | 19,77 | 00:00:00 | | 2005-05-11 | 19,52 | 25.535.800 | 19,79 | 19,50 | 19,57 | 00:00:00 | | 2005-05-12 | 19,72 | 26.853.800 | 19,85 | 19,57 | 19,60 | 00:00:00 | | 2005-05-13 | 19,55 | 24.558.300 | 19,55 | 19,31 | 19,42 | 00:00:00 | | 2005-05-16 | 19,33 | 41.998.200 | 19,68 | 19,26 | 19,68 | 00:00:00 | | 2005-05-17 | 19,39 | 19.588.300 | 19,47 | 19,33 | 19,40 | 00:00:00 | | 2005-05-18 | 19,83 | 27.127.800 | 19,94 | 19,47 | 19,47 | 00:00:00 | | 2005-05-19 | 20,09 | 21.058.800 | 20,13 | 19,76 | 19,81 | 00:00:00 | | 2005-05-20 | 20,21 | 38.953.900 | 20,40 | 20,06 | 20,07 | 00:00:00 | | 2005-05-23 | 20,30 | 29.931.300 | 20,33 | 20,08 | 20,31 | 00:00:00 | | 2005-05-24 | 20,44 | 21.555.600 | 20,49 | 20,28 | 20,36 | 00:00:00 | | 2005-05-25 | 20,61 | 25.121.100 | 20,70 | 20,42 | 20,42 | 00:00:00 | | 2005-05-26 | 20,84 | 23.094.800 | 20,99 | 20,67 | 20,68 | 00:00:00 | | 2005-05-27 | 20,85 | 16.112.000 | 20,89 | 20,67 | 20,88 | 00:00:00 | | 2005-05-30 | 20,94 | 14.787.200 | 20,94 | 20,76 | 20,85 | 00:00:00 | | 2005-05-31 | 20,76 | 32.302.700 | 20,96 | 20,70 | 20,96 | 00:00:00 | | 2005-06-01 | 21,15 | 40.934.700 | 21,15 | 20,82 | 20,84 | 00:00:00 | | 2005-06-02 | 21,29 | 35.558.400 | 21,36 | 21,13 | 21,15 | 00:00:00 | | 2005-06-03 | 21,29 | 0 | 21,29 | 21,29 | 21,29 | 00:00:00 | | 2005-06-06 | 21,22 | 43.834.400 | 21,49 | 21,16 | 21,21 | 00:00:00 | | 2005-06-07 | 21,37 | 54.244.100 | 21,42 | 21,23 | 21,28 | 00:00:00 | | 2005-06-08 | 21,43 | 74.008.400 | 21,50 | 21,23 | 21,34 | 00:00:00 | | 2005-06-09 | 21,41 | 57.037.400 | 21,44 | 21,21 | 21,34 | 00:00:00 | | 2005-06-10 | 21,56 | 87.736.100 | 21,64 | 21,50 | 21,55 | 00:00:00 | | 2005-06-13 | 21,86 | 74.412.500 | 21,92 | 21,50 | 21,56 | 00:00:00 | | 2005-06-14 | 21,98 | 78.155.800 | 22,00 | 21,80 | 21,98 | 00:00:00 | | 2005-06-15 | 21,82 | 60.850.100 | 21,93 | 21,75 | 21,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
