U.S. markets closed

Eni SpA (ENI.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.53+0.18 (+1.25%)
A partir del 07:31PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202414.3914.5914.3914.5314.53200
03 jul 202414.5914.5914.3514.3514.35-
02 jul 202414.4914.6114.4714.4714.47-
01 jul 202414.5114.5214.4414.5214.52-
28 jun 202414.2714.4114.2714.2914.29-
27 jun 202414.2214.3614.2214.2414.24-
26 jun 202414.2914.3114.2114.2114.21-
25 jun 202414.1614.3914.1614.1614.16-
24 jun 202413.9514.1013.9514.0614.06200
21 jun 202414.0614.0913.8413.8413.84-
20 jun 202413.9214.1113.9214.0214.02-
19 jun 202413.7313.9213.7313.8313.83-
18 jun 202413.5813.7713.5813.6713.67-
17 jun 202413.5713.6513.5113.5613.56-
14 jun 202413.6313.7113.4413.4413.44-
13 jun 202413.9213.9213.6513.6513.65-
12 jun 202414.0414.1313.8913.8913.891,000
11 jun 202414.1014.1013.9213.9213.92-
10 jun 202414.0014.0713.9414.0714.07-
07 jun 202414.0914.0913.9213.9213.92-
06 jun 202413.9714.0213.9213.9513.95-
05 jun 202414.0314.0313.9313.9313.9335
04 jun 202414.2914.2913.9513.9513.95-
03 jun 202414.5314.6314.3114.3114.31350
31 may 202414.3914.4614.3714.4614.46-
30 may 202414.3714.3914.3014.3014.30-
29 may 202414.5014.5814.3514.3514.35-
28 may 202414.4814.5414.4814.5314.53-
27 may 202414.3814.5114.3814.5114.51-
24 may 202414.3314.3914.3214.3914.39-
23 may 202414.3714.4914.3714.3814.38-
22 may 202414.5914.5914.3314.3314.33-
21 may 202414.5914.6014.4914.5014.50-
20 may 202414.5914.8414.5714.5714.57-
20 may 20240.23 Dividendo
17 may 202414.8514.8514.8014.8014.57-
16 may 202414.8914.8914.7014.7614.53300
15 may 202415.2815.2814.8614.8614.63-
14 may 202415.1315.2615.1215.1214.89-
13 may 202415.1815.2315.1415.1414.90-
10 may 202415.0015.2415.0015.0914.86-
09 may 202414.8415.0014.8414.9214.69-
08 may 202414.9414.9414.8214.8514.62-
07 may 202414.9514.9514.8714.9514.72500
06 may 202414.7914.8814.7414.7814.55-
03 may 202414.7414.7714.7114.7114.48-
02 may 202415.1515.1514.7514.8114.58-
30 abr 202415.2115.3615.0515.0514.82-
29 abr 202415.2915.3315.2315.2314.99-
26 abr 202415.3015.3315.1815.1814.95-
25 abr 202415.1715.3415.1715.2415.0010
24 abr 202415.4515.4515.0915.0914.86-
23 abr 202415.3515.4615.3115.4615.22-
22 abr 202415.4215.4215.2415.2415.01500
19 abr 202415.1015.2215.0615.1714.93-
18 abr 202415.3615.3615.0915.1014.87-
17 abr 202414.9915.3114.9915.2314.99-
16 abr 202415.2515.3815.1515.1714.93-
15 abr 202415.7915.7915.4115.4115.17500
12 abr 202415.3715.7915.3715.5615.32-
11 abr 202415.2415.5715.2415.3415.10400
10 abr 202415.4515.5415.3115.3115.08-
09 abr 202415.5615.5615.3515.3515.11-
08 abr 202415.5715.5715.3615.4115.17-
05 abr 202415.3515.5115.3515.4915.25-
04 abr 202415.1315.3215.1315.2815.04-
03 abr 202414.9815.1714.9815.1714.94-
02 abr 202414.6815.0814.6814.9414.7140
28 mar 202414.5214.6314.5214.5214.29-
27 mar 202414.5314.5914.5014.5014.27-
26 mar 202414.5814.5814.4314.4314.21-
25 mar 202414.3314.5314.3314.4814.26-
22 mar 202414.2614.3214.2614.2814.06-
21 mar 202414.3614.3914.2914.2914.06-
20 mar 202414.5514.5514.2614.2614.04-
19 mar 202414.2414.5814.2414.5214.29-
18 mar 202414.3114.3114.1614.2013.98-
18 mar 20240.24 Dividendo
15 mar 202414.6014.7014.4614.4614.00-
14 mar 202414.9515.0914.5114.5114.05-
13 mar 202414.7014.9614.7014.9314.46-
12 mar 202414.5514.6714.5514.6214.16-
11 mar 202414.7314.7314.5214.5314.07-
08 mar 202414.5414.7314.5414.6614.19-
07 mar 202414.5414.6414.5414.5614.09-
06 mar 202414.4914.6514.4914.5814.12140
05 mar 202414.2714.4514.2714.3913.93-
04 mar 202414.1914.3514.1914.2913.83-
01 mar 202414.2714.3314.2114.2113.76-
29 feb 202414.2414.2914.1714.1713.72-
28 feb 202414.3514.4114.2814.2813.83-
27 feb 202414.1214.3614.1214.3613.90-
26 feb 202414.1914.2614.1314.2613.8020
23 feb 202414.1614.2414.1614.1913.74-
22 feb 202414.2814.3714.1714.1713.72-
21 feb 202414.0914.3014.0514.2413.79-
20 feb 202414.1214.2614.1114.1113.66-
19 feb 202414.0414.1514.0414.1113.66-
16 feb 202414.5614.5614.0714.0713.62-
15 feb 202414.3714.5114.3714.4914.03-
*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...