Eni S.p.A. (E)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.80

+0.01

(+0.03%)

Al cierre: 04:00PM EDT

32.85

+0.05

(+0.15%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	32.71	32.86	32.45	32.80	32.80	144,964
25 abr 2024	32.68	32.88	32.45	32.79	32.79	144,000
24 abr 2024	32.59	32.69	32.44	32.59	32.59	366,400
23 abr 2024	32.84	33.30	32.78	33.30	33.30	117,900
22 abr 2024	32.56	32.86	32.36	32.81	32.81	145,700
19 abr 2024	32.26	32.54	32.21	32.51	32.51	165,100
18 abr 2024	32.29	32.46	32.07	32.13	32.13	171,600
17 abr 2024	32.49	32.67	32.34	32.52	32.52	210,300
16 abr 2024	32.42	32.49	32.14	32.44	32.44	362,800
15 abr 2024	33.34	33.34	32.74	32.86	32.86	268,100
12 abr 2024	33.16	33.62	33.00	33.12	33.12	172,500
11 abr 2024	33.51	33.51	32.71	32.96	32.96	142,900
10 abr 2024	33.18	33.23	32.88	33.21	33.21	288,000
09 abr 2024	33.65	33.71	33.31	33.66	33.66	327,600
08 abr 2024	33.56	33.78	33.41	33.60	33.60	225,100
05 abr 2024	33.56	33.75	33.43	33.75	33.75	171,300
04 abr 2024	33.33	33.49	33.08	33.28	33.28	254,100
03 abr 2024	32.64	32.88	32.61	32.77	32.77	207,800
02 abr 2024	32.41	32.54	32.30	32.50	32.50	320,400
01 abr 2024	31.79	31.84	31.64	31.84	31.84	143,600
28 mar 2024	31.70	31.76	31.56	31.72	31.72	96,600
27 mar 2024	31.42	31.60	31.39	31.47	31.47	160,900
26 mar 2024	31.60	31.60	31.30	31.31	31.31	159,400
25 mar 2024	31.34	31.53	31.34	31.49	31.49	146,100
22 mar 2024	31.07	31.08	30.92	31.04	31.04	158,700
21 mar 2024	31.31	31.40	30.91	30.91	30.91	232,900
20 mar 2024	30.92	31.36	30.92	31.30	31.30	225,300
19 mar 2024	31.51	31.68	31.33	31.41	31.41	326,400
18 mar 2024	31.01	31.14	30.75	30.93	30.93	264,000
18 mar 2024	0.519 Dividendo
15 mar 2024	31.61	31.80	31.49	31.74	31.22	254,600
14 mar 2024	32.29	32.37	31.58	31.88	31.36	351,200
13 mar 2024	32.45	32.85	32.43	32.76	32.22	151,200
12 mar 2024	31.95	32.19	31.93	32.15	31.62	135,700
11 mar 2024	31.85	32.13	31.68	32.13	31.60	218,200
08 mar 2024	32.23	32.28	32.05	32.14	31.61	125,300
07 mar 2024	31.83	32.13	31.75	31.91	31.39	213,800
06 mar 2024	31.90	31.98	31.68	31.77	31.25	203,400
05 mar 2024	31.18	31.46	31.18	31.42	30.91	193,900
04 mar 2024	31.25	31.31	31.00	31.10	30.59	438,300
01 mar 2024	30.87	31.08	30.76	30.91	30.40	332,000
29 feb 2024	30.83	30.93	30.59	30.75	30.25	341,300
28 feb 2024	31.25	31.31	30.97	31.00	30.49	286,400
27 feb 2024	31.04	31.23	30.99	31.19	30.68	464,200
26 feb 2024	30.74	30.91	30.68	30.82	30.32	246,000
23 feb 2024	30.75	30.90	30.65	30.80	30.30	155,400
22 feb 2024	30.96	30.96	30.70	30.72	30.22	125,000
21 feb 2024	30.72	30.98	30.68	30.96	30.45	197,900
20 feb 2024	30.76	30.79	30.37	30.43	29.93	250,700
16 feb 2024	30.46	30.65	30.39	30.44	29.94	286,100
15 feb 2024	31.04	31.60	31.04	31.58	31.06	239,600
14 feb 2024	31.15	31.21	30.93	31.00	30.49	162,000
13 feb 2024	31.20	31.24	30.80	30.86	30.36	464,900
12 feb 2024	30.96	31.19	30.94	31.04	30.53	271,000
09 feb 2024	31.00	31.07	30.73	30.79	30.29	535,000
08 feb 2024	30.96	31.09	30.82	30.98	30.47	347,300
07 feb 2024	31.15	31.18	30.91	30.94	30.43	278,500
06 feb 2024	31.16	31.54	31.15	31.34	30.83	189,300
05 feb 2024	30.90	31.07	30.71	30.87	30.37	387,100
02 feb 2024	31.63	31.67	31.41	31.45	30.94	205,800
01 feb 2024	32.03	32.22	31.84	31.97	31.45	368,100
31 ene 2024	32.42	32.42	31.82	31.95	31.43	492,500
30 ene 2024	32.19	32.49	32.04	32.45	31.92	180,000
29 ene 2024	32.39	32.39	32.11	32.31	31.78	280,800
26 ene 2024	32.00	32.34	31.98	32.34	31.81	248,800
25 ene 2024	31.76	31.98	31.50	31.95	31.43	370,900
24 ene 2024	31.58	31.64	31.36	31.49	30.98	260,400
23 ene 2024	31.03	31.23	30.98	31.05	30.54	328,100
22 ene 2024	31.10	31.34	30.98	31.27	30.76	323,600
19 ene 2024	31.60	31.60	31.39	31.53	31.01	284,300
18 ene 2024	31.84	32.01	31.39	31.99	31.47	483,700
17 ene 2024	31.79	31.96	31.71	31.84	31.32	269,700
16 ene 2024	32.65	32.72	32.28	32.43	31.90	338,200
12 ene 2024	33.17	33.20	32.96	33.17	32.63	269,600
11 ene 2024	32.74	32.77	32.40	32.53	32.00	205,600
10 ene 2024	32.72	32.72	32.49	32.53	32.00	322,900
09 ene 2024	32.94	32.98	32.53	32.60	32.07	214,800
08 ene 2024	33.15	33.21	33.00	33.19	32.65	207,200
05 ene 2024	33.91	34.10	33.81	33.86	33.31	193,900
04 ene 2024	34.16	34.21	33.83	33.89	33.34	203,100
03 ene 2024	33.82	33.97	32.75	33.93	33.38	329,100
02 ene 2024	33.98	34.30	33.96	34.12	33.56	294,500
29 dic 2023	34.03	34.08	33.80	34.01	33.45	182,900
28 dic 2023	34.02	34.16	33.83	33.83	33.28	152,400
27 dic 2023	34.13	34.29	34.06	34.19	33.63	206,600
26 dic 2023	33.95	34.00	33.66	33.81	33.26	146,700
22 dic 2023	33.73	33.81	33.54	33.64	33.09	191,200
21 dic 2023	33.31	33.51	33.17	33.49	32.94	264,800
20 dic 2023	33.23	33.31	32.73	32.84	32.30	252,600
19 dic 2023	32.89	33.08	32.81	33.08	32.54	181,400
18 dic 2023	32.73	32.82	32.59	32.70	32.17	231,200
15 dic 2023	32.57	32.57	32.14	32.26	31.73	606,300
14 dic 2023	32.38	32.76	32.38	32.64	32.11	367,500
13 dic 2023	31.82	32.25	31.71	32.23	31.70	593,200
12 dic 2023	32.03	32.21	31.84	32.18	31.65	1,282,300
11 dic 2023	32.18	32.24	31.97	32.03	31.51	944,800
08 dic 2023	32.08	32.32	32.03	32.30	31.77	170,900
07 dic 2023	32.08	32.11	31.73	31.85	31.33	205,100
06 dic 2023	32.29	32.36	31.90	31.90	31.38	282,500
05 dic 2023	32.52	32.60	32.28	32.28	31.75	224,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Eni S.p.A. (E)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)