|
 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 | | 2005-06-15 | 21,82 | 60.850.100 | 21,93 | 21,75 | 21,85 | 00:00:00 | | 2005-06-16 | 21,88 | 48.589.300 | 21,92 | 21,68 | 21,89 | 00:00:00 | | 2005-06-17 | 22,07 | 43.399.600 | 22,19 | 21,93 | 22,00 | 00:00:00 | | 2005-06-20 | 21,30 | 27.625.800 | 21,54 | 21,25 | 21,40 | 00:00:00 | | 2005-06-21 | 21,23 | 33.420.900 | 21,35 | 21,16 | 21,25 | 00:00:00 | | 2005-06-22 | 21,23 | 59.880.600 | 21,31 | 21,05 | 21,15 | 00:00:00 | | 2005-06-23 | 21,48 | 64.595.900 | 21,48 | 21,20 | 21,24 | 00:00:00 | | 2005-06-24 | 21,35 | 36.468.700 | 21,61 | 21,34 | 21,40 | 00:00:00 | | 2005-06-27 | 21,10 | 42.162.400 | 21,33 | 21,00 | 21,28 | 00:00:00 | | 2005-06-28 | 21,48 | 41.213.400 | 21,51 | 21,17 | 21,20 | 00:00:00 | | 2005-06-29 | 21,22 | 35.953.800 | 21,43 | 21,19 | 21,39 | 00:00:00 | | 2005-06-30 | 21,31 | 24.745.700 | 21,32 | 21,13 | 21,23 | 00:00:00 | | 2005-07-01 | 21,43 | 30.039.100 | 21,43 | 21,25 | 21,31 | 00:00:00 | | 2005-07-04 | 21,93 | 60.723.700 | 21,96 | 21,57 | 21,63 | 00:00:00 | | 2005-07-05 | 21,97 | 31.105.600 | 22,10 | 21,80 | 21,96 | 00:00:00 | | 2005-07-06 | 22,46 | 40.062.100 | 22,53 | 22,07 | 22,12 | 00:00:00 | | 2005-07-07 | 22,30 | 83.489.600 | 22,47 | 21,30 | 22,46 | 00:00:00 | | 2005-07-08 | 23,03 | 30.243.800 | 23,03 | 22,45 | 22,49 | 00:00:00 | | 2005-07-11 | 22,93 | 29.610.400 | 23,20 | 22,79 | 22,95 | 00:00:00 | | 2005-07-12 | 22,72 | 22.836.000 | 22,92 | 22,65 | 22,91 | 00:00:00 | | 2005-07-13 | 23,03 | 24.799.300 | 23,08 | 22,86 | 22,86 | 00:00:00 | | 2005-07-14 | 23,15 | 26.359.000 | 23,22 | 22,95 | 22,97 | 00:00:00 | | 2005-07-15 | 22,81 | 77.451.200 | 22,95 | 22,55 | 22,95 | 00:00:00 | | 2005-07-18 | 22,89 | 21.481.700 | 22,98 | 22,73 | 22,89 | 00:00:00 | | 2005-07-19 | 23,10 | 28.897.800 | 23,10 | 22,84 | 22,85 | 00:00:00 | | 2005-07-20 | 22,91 | 29.619.400 | 23,29 | 22,87 | 23,02 | 00:00:00 | | 2005-07-21 | 22,80 | 33.831.900 | 23,02 | 22,65 | 23,02 | 00:00:00 | | 2005-07-22 | 22,88 | 21.521.900 | 22,94 | 22,61 | 22,66 | 00:00:00 | | 2005-07-25 | 23,36 | 26.776.700 | 23,48 | 23,04 | 23,10 | 00:00:00 | | 2005-07-26 | 23,32 | 17.120.300 | 23,44 | 23,20 | 23,33 | 00:00:00 | | 2005-07-27 | 23,31 | 15.263.200 | 23,41 | 23,17 | 23,30 | 00:00:00 | | 2005-07-28 | 23,57 | 22.442.400 | 23,62 | 23,22 | 23,30 | 00:00:00 | | 2005-07-29 | 23,43 | 24.062.700 | 23,75 | 23,32 | 23,65 | 00:00:00 | | 2005-08-01 | 23,24 | 33.475.000 | 23,54 | 23,15 | 23,38 | 00:00:00 | | 2005-08-02 | 23,75 | 20.857.400 | 23,76 | 23,24 | 23,35 | 00:00:00 | | 2005-08-03 | 23,82 | 21.609.600 | 23,89 | 23,72 | 23,78 | 00:00:00 | | 2005-08-04 | 23,50 | 19.157.500 | 23,76 | 23,47 | 23,72 | 00:00:00 | | 2005-08-05 | 23,24 | 21.651.800 | 23,50 | 23,23 | 23,35 | 00:00:00 | | 2005-08-08 | 23,66 | 15.756.100 | 23,66 | 23,29 | 23,31 | 00:00:00 | | 2005-08-09 | 23,82 | 17.335.000 | 23,91 | 23,66 | 23,70 | 00:00:00 | | 2005-08-10 | 24,05 | 16.900.000 | 24,08 | 23,82 | 23,87 | 00:00:00 | | 2005-08-11 | 24,18 | 17.745.700 | 24,30 | 24,06 | 24,10 | 00:00:00 | | 2005-08-12 | 24,18 | 14.676.000 | 24,39 | 24,11 | 24,39 | 00:00:00 | | 2005-08-15 | 24,18 | 0 | 24,18 | 24,18 | 24,18 | 00:00:00 | | 2005-08-16 | 23,86 | 15.614.100 | 24,16 | 23,76 | 24,16 | 00:00:00 | | 2005-08-17 | 23,70 | 15.855.900 | 23,83 | 23,55 | 23,79 | 00:00:00 | | 2005-08-18 | 23,34 | 16.363.900 | 23,53 | 23,28 | 23,52 | 00:00:00 | | 2005-08-19 | 23,91 | 20.942.100 | 23,91 | 23,40 | 23,41 | 00:00:00 | | 2005-08-22 | 23,97 | 13.088.600 | 24,12 | 23,93 | 23,93 | 00:00:00 | | 2005-08-23 | 23,45 | 23.598.400 | 23,89 | 23,45 | 23,86 | 00:00:00 | | 2005-08-24 | 23,86 | 28.118.300 | 23,87 | 23,38 | 23,40 | 00:00:00 | | 2005-08-25 | 23,49 | 26.426.800 | 23,93 | 23,49 | 23,74 | 00:00:00 | | 2005-08-26 | 23,20 | 20.594.300 | 23,78 | 23,20 | 23,50 | 00:00:00 | | 2005-08-29 | 23,41 | 19.273.800 | 23,50 | 23,26 | 23,26 | 00:00:00 | | 2005-08-30 | 23,43 | 20.134.700 | 23,50 | 23,22 | 23,50 | 00:00:00 | | 2005-08-31 | 24,00 | 28.219.800 | 24,00 | 23,53 | 23,53 | 00:00:00 | | 2005-09-01 | 24,17 | 24.667.600 | 24,24 | 23,93 | 24,01 | 00:00:00 | | 2005-09-02 | 24,09 | 20.795.200 | 24,34 | 24,01 | 24,14 | 00:00:00 | | 2005-09-05 | 24,00 | 33.908.900 | 24,17 | 23,91 | 23,99 | 00:00:00 | | 2005-09-06 | 24,09 | 39.970.300 | 24,10 | 23,80 | 23,93 | 00:00:00 | | 2005-09-07 | 24,01 | 36.789.600 | 24,17 | 23,88 | 24,09 | 00:00:00 | | 2005-09-08 | 24,10 | 47.344.900 | 24,13 | 23,88 | 23,92 | 00:00:00 | | 2005-09-09 | 24,20 | 19.608.900 | 24,27 | 24,02 | 24,21 | 00:00:00 | | 2005-09-12 | 24,03 | 14.259.500 | 24,35 | 24,03 | 24,35 | 00:00:00 | | 2005-09-13 | 23,85 | 21.852.200 | 23,98 | 23,67 | 23,98 | 00:00:00 | | 2005-09-14 | 24,04 | 17.986.800 | 24,10 | 23,87 | 23,90 | 00:00:00 | | 2005-09-15 | 24,32 | 21.048.100 | 24,43 | 24,07 | 24,13 | 00:00:00 | | 2005-09-16 | 24,68 | 49.278.800 | 24,74 | 24,47 | 24,49 | 00:00:00 | | 2005-09-19 | 24,89 | 17.992.100 | 24,99 | 24,53 | 24,60 | 00:00:00 | | 2005-09-20 | 24,90 | 39.740.000 | 25,18 | 24,76 | 25,05 | 00:00:00 | | 2005-09-21 | 24,76 | 50.837.300 | 25,15 | 24,71 | 24,90 | 00:00:00 | | 2005-09-22 | 24,63 | 30.279.200 | 24,93 | 24,56 | 24,89 | 00:00:00 | | 2005-09-23 | 24,47 | 23.363.800 | 24,68 | 24,24 | 24,60 | 00:00:00 | | 2005-09-26 | 24,76 | 21.573.100 | 24,76 | 24,45 | 24,49 | 00:00:00 | | 2005-09-27 | 24,80 | 19.388.500 | 25,02 | 24,75 | 24,85 | 00:00:00 | | 2005-09-28 | 24,89 | 22.380.600 | 25,00 | 24,72 | 24,94 | 00:00:00 | | 2005-09-29 | 24,96 | 23.379.800 | 25,00 | 24,81 | 24,95 | 00:00:00 | | 2005-09-30 | 24,71 | 22.298.300 | 25,05 | 24,68 | 25,05 | 00:00:00 | | 2005-10-03 | 24,77 | 40.607.000 | 24,79 | 24,57 | 24,69 | 00:00:00 | | 2005-10-04 | 24,14 | 40.383.000 | 24,66 | 24,09 | 24,66 | 00:00:00 | | 2005-10-05 | 23,34 | 61.673.000 | 23,83 | 23,34 | 23,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
