U.S. markets closed

Eni S.p.A. (ENI.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.60+0.14 (+0.94%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202414.5014.6114.5014.6014.6055,846
03 jul 202414.5714.5714.4414.4714.473,585
02 jul 202414.5414.6814.5314.5314.5311,845
01 jul 202414.5414.5714.4214.5214.526,617
28 jun 202414.3414.4814.3314.3514.354,573
27 jun 202414.3114.4014.3114.3114.314,207
26 jun 202414.3614.3614.2014.2514.2533,343
25 jun 202414.3714.3714.2214.2314.237,412
24 jun 202413.9714.1913.9714.1314.13915
21 jun 202414.1014.1513.9213.9413.949,278
20 jun 202413.9114.1613.9114.1314.1318,887
19 jun 202413.8513.9813.8513.9013.906,532
18 jun 202413.5913.7913.5813.7913.791,399
17 jun 202413.5713.6313.5013.5413.545,966
14 jun 202413.7013.7013.5013.5113.5161,908
13 jun 202413.9413.9413.7013.7213.7220,156
12 jun 202414.0514.1013.9513.9513.954,507
11 jun 202414.0614.1413.9713.9813.9810,449
10 jun 202413.9214.1013.9114.1014.104,765
07 jun 202414.1214.1213.9813.9913.996,210
06 jun 202413.9614.0813.9214.0814.084,003
05 jun 202414.0514.0713.9413.9513.954,116
04 jun 202414.2614.2613.9714.0214.0217,451
03 jun 202414.6614.6814.3914.4214.428,720
31 may 202414.4014.5214.3914.5014.504,456
30 may 202414.3514.3914.3314.3914.398,797
29 may 202414.6014.6314.3914.3914.393,967
28 may 202414.6014.6014.5014.5514.552,289
27 may 202414.3914.5714.3814.5714.572,906
24 may 202414.3514.4314.3214.3814.3810,625
23 may 202414.4214.5114.3814.4814.485,986
22 may 202414.3614.4614.3614.4414.447,407
21 may 202414.6714.6714.5014.5914.5922,332
20 may 202414.7514.8514.6714.6714.675,187
20 may 20240.23 Dividendo
17 may 202414.7914.8914.7914.8214.599,139
16 may 202414.7214.8114.6714.7814.5525,109
15 may 202415.2315.2315.0915.1014.8742,187
14 may 202415.2615.2915.1815.1814.946,697
13 may 202415.1515.2615.1515.2415.015,192
10 may 202415.1715.2315.1615.1814.943,308
09 may 202414.9715.0314.9315.0314.7912,095
08 may 202414.9314.9414.7614.9414.714,333
07 may 202414.8514.9814.8514.9714.7313,003
06 may 202414.7714.9214.7714.8614.633,326
03 may 202414.7514.8014.6714.7114.4861,350
02 may 202414.9014.9714.7714.8314.6018,013
30 abr 202415.4015.4515.1815.4515.217,152
29 abr 202415.2615.3415.2515.2815.041,574
26 abr 202415.3715.3715.2015.2715.0343,088
25 abr 202415.3115.4315.2515.2515.012,820
24 abr 202415.6215.6215.2015.2314.995,782
23 abr 202415.3915.5215.3215.5215.285,785
22 abr 202415.3015.3415.2915.3415.10807
19 abr 202415.1315.7515.0515.7515.5113,553
18 abr 202415.2915.2915.0915.2314.9926,503
17 abr 202415.2315.3415.2215.3215.081,922
16 abr 202415.4215.4215.1615.2014.963,620
15 abr 202415.6815.6815.5215.5415.304,193
12 abr 202415.4815.8115.4815.7415.5017,839
11 abr 202415.5215.6515.2915.3215.088,236
10 abr 202415.5415.5815.3615.3815.144,985
09 abr 202415.5015.6415.4215.4515.2112,957
08 abr 202415.5115.5215.3915.5115.2720,855
05 abr 202415.5215.6115.3915.5015.2616,759
04 abr 202415.2115.3815.1715.3415.1122,250
03 abr 202415.0815.1814.9715.1814.956,327
02 abr 202414.8515.1614.8515.0314.7928,362
28 mar 202414.6314.7114.5714.6414.4216,482
27 mar 202414.5214.5814.5014.5814.35482
26 mar 202414.5214.5614.5014.5414.329,290
25 mar 202414.4114.5614.4114.5514.337,529
22 mar 202414.2614.3914.2614.3514.124,226
21 mar 202414.3814.4314.3614.3614.145,679
20 mar 202414.4114.4214.2814.3314.103,425
19 mar 202414.2514.6014.2514.5614.339,925
18 mar 202414.3614.3614.1614.2214.0023,104
18 mar 20240.24 Dividendo
15 mar 202414.5814.7114.5014.5014.0447,575
14 mar 202415.0015.2014.5214.5214.0627,372
13 mar 202414.7614.9914.7514.9814.507,104
12 mar 202414.6614.7114.5914.6914.233,698
11 mar 202414.6714.6714.5514.5614.1011,386
08 mar 202414.7614.7814.6914.7014.248,934
07 mar 202414.6014.6414.5814.6214.16559
06 mar 202414.6014.6914.6014.6314.164,362
05 mar 202414.4414.5014.4014.5014.048,790
04 mar 202414.3414.4314.3414.3913.932,053
01 mar 202414.2514.3514.2514.3313.886,886
29 feb 202414.3214.3214.2214.2613.815,785
28 feb 202414.3814.4314.3614.3613.914,911
27 feb 202414.2814.3914.2414.3713.918,851
26 feb 202414.1714.2614.1514.2513.8011,242
23 feb 202414.2614.2814.2014.2613.816,104
22 feb 202414.3814.4514.2314.2313.7824,344
21 feb 202414.1714.3114.1714.3013.841,736
20 feb 202414.1814.3014.1314.1313.685,039
19 feb 202414.1014.1914.0214.1813.7227,918
16 feb 202414.4414.4714.1514.1613.7115,262
15 feb 202414.4714.6114.4214.6114.143,178
*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...