U.S. markets open in 6 hours 41 minutes
F S&P 500
5,045.50 -2.00 (-0.04%) F Dow Jones
38,466.00 -2.00 (-0.01%) F Nasdaq
17,331.50 -18.50 (-0.11%) E-mini Russell 2000 Index Futur
1,981.50 -1.10 (-0.06%) Petróleo
83.02 +0.17 (+0.21%) Oro
2,316.90 -29.50 (-1.26%)
Eni S.p.A. (EIPAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:34AM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 19 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 17 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 16 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 15 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 12 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 11 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 10 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 08 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 05 abr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 04 abr 2024 | 15.31 | 16.09 | 15.31 | 16.09 | 16.09 | 5,000 |
| 03 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 02 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 01 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 28 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 23,300 |
| 27 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 26 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 25 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 21 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 20 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 19 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 mar 2024 | 0.262 Dividendo | |||||
| 15 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 14 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 13 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 12 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 11 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 08 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 07 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | - |
| 06 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.38 | 200 |
| 05 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | - |
| 04 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | - |
| 01 mar 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | - |
| 29 feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.98 | 100 |
| 28 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.51 | - |
| 27 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.51 | 5,100 |
| 26 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 23 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 22 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 21 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 20 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 16 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | 5,300 |
| 15 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | - |
| 14 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.90 | 800 |
| 13 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 12 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 09 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 08 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 07 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 06 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 05 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | - |
| 02 feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.41 | 800 |
| 01 feb 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.26 | - |
| 31 ene 2024 | 13.88 | 16.56 | 13.88 | 16.56 | 16.26 | 900 |
| 30 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - |
| 29 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - |
| 26 ene 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | 5,800 |
| 25 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 2,000 |
| 24 ene 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.06 | 900 |
| 23 ene 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.04 | 300 |
| 22 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 19 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 3,000 |
| 18 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 300,000 |
| 17 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 16 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 12 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 11 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 10 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 09 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | - |
| 08 ene 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.83 | 300 |
| 05 ene 2024 | 14.56 | 16.22 | 14.56 | 15.90 | 15.62 | 900 |
| 04 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | - |
| 03 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | - |
| 02 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.50 | 200 |
| 29 dic 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.30 | 300 |
| 28 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 27 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 26 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | - |
| 22 dic 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 200 |
| 21 dic 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | - |
| 20 dic 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.05 | 2,400 |
| 19 dic 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.68 | - |
| 18 dic 2023 | 15.00 | 16.78 | 13.93 | 13.93 | 13.68 | 3,800 |
| 15 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 14 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | 2,200 |
| 13 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 12 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 11 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | - |
| 08 dic 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.75 | 100 |
| 07 dic 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.73 | - |
| 06 dic 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.73 | - |
| 05 dic 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 13.73 | 300 |
| 04 dic 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.57 | - |
| 01 dic 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.57 | - |
| 30 nov 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.57 | - |
| 29 nov 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.57 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.