U.S. markets open in 2 hours 55 minutes

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

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
14.10+0.09 (+0.66%)
A partir del 12:19PM CEST. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202414.0514.1314.0414.1014.102,109,739
16 jul 202414.1914.2413.9614.0114.0110,358,316
15 jul 202414.2914.3314.2114.2414.245,196,805
12 jul 202414.2814.4414.2614.2914.296,422,603
11 jul 202414.2214.2614.1114.2014.206,433,830
10 jul 202414.0914.2014.0514.1814.186,740,670
09 jul 202414.2814.2914.1114.1114.117,666,601
08 jul 202414.4014.4714.2914.3014.308,219,157
05 jul 202414.6014.6614.4114.4514.456,433,867
04 jul 202414.4814.6314.4814.6114.614,982,040
03 jul 202414.5514.6014.4314.4614.468,856,386
02 jul 202414.5714.7014.5014.5314.5310,347,986
01 jul 202414.4414.6214.4214.5314.538,894,217
28 jun 202414.3914.4714.3114.3514.358,858,063
27 jun 202414.2914.4614.2814.3114.318,801,985
26 jun 202414.2714.3714.2114.2414.248,612,283
25 jun 202414.2514.4414.1914.2414.2410,191,772
24 jun 202413.8814.1913.8814.1214.129,964,478
21 jun 202414.0614.1613.9113.9413.9429,704,326
20 jun 202413.9014.1713.9014.1314.1312,289,144
19 jun 202413.8213.9913.8113.9013.907,822,157
18 jun 202413.5813.8613.5513.7813.788,707,857
17 jun 202413.5713.6813.4813.5313.537,474,846
14 jun 202413.6913.7513.4913.5113.5112,511,103
13 jun 202413.9013.9613.6613.7213.7211,725,530
12 jun 202414.0614.1213.9213.9413.947,387,897
11 jun 202414.1214.1613.9413.9913.997,181,164
10 jun 202413.9214.1113.8814.1114.117,517,995
07 jun 202414.1114.1313.9613.9913.997,782,165
06 jun 202414.0014.0713.9014.0714.078,409,579
05 jun 202414.0814.1313.9413.9513.9510,324,212
04 jun 202414.3214.3313.9414.0114.0120,645,224
03 jun 202414.6014.6914.3814.4214.4210,556,885
31 may 202414.4114.5314.3814.5014.5014,864,320
30 may 202414.3214.4314.3014.3714.376,410,765
29 may 202414.6014.6814.3814.3914.399,381,241
28 may 202414.6114.6214.4814.5614.565,978,268
27 may 202414.4014.5814.3714.5814.585,901,924
24 may 202414.4114.4314.3114.3814.387,718,593
23 may 202414.3814.5514.3614.4914.497,444,290
22 may 202414.4814.5014.3414.4514.4510,594,999
21 may 202414.6514.6714.4814.5914.599,425,450
20 may 202414.7514.8714.6614.6614.6615,048,888
20 may 20240.23 Dividendo
17 may 202414.8214.8614.7814.8314.6011,414,328
16 may 202414.6614.8414.6014.7814.5528,523,757
15 may 202415.2215.2515.0015.1114.888,269,104
14 may 202415.2315.3115.1815.1814.946,055,485
13 may 202415.1815.2715.1315.2415.005,040,145
10 may 202415.1015.2915.0915.1814.948,680,007
09 may 202414.9515.0614.9115.0314.806,243,747
08 may 202414.9815.0014.7514.9414.708,159,458
07 may 202414.8614.9714.8414.9714.746,014,785
06 may 202414.7814.9214.7314.8514.626,136,317
03 may 202414.8514.8514.6614.7114.488,546,828
02 may 202415.0215.0214.7514.8214.5916,392,685
30 abr 202415.3415.4415.1215.1414.908,355,224
29 abr 202415.3315.3815.2315.2715.046,375,367
26 abr 202415.3815.4015.2015.2615.028,427,046
25 abr 202415.3015.4415.1715.2515.027,959,773
24 abr 202415.6815.7615.1815.2415.0012,647,880
23 abr 202415.3815.5215.2915.5215.287,356,059
22 abr 202415.3515.4215.1915.3415.106,841,001
19 abr 202414.9215.2714.9015.2615.0212,106,992
18 abr 202415.2715.3115.0915.2314.997,790,937
17 abr 202415.1815.3615.1715.3315.098,390,257
16 abr 202415.4815.4815.1615.2014.9610,671,359
15 abr 202415.6715.6915.5015.5315.299,005,648
12 abr 202415.4615.8215.4415.7315.4914,869,533
11 abr 202415.5115.6915.2915.3215.0812,296,011
10 abr 202415.5415.5915.3115.3815.147,951,758
09 abr 202415.4415.6515.4015.4515.218,930,425
08 abr 202415.5115.5615.3615.5115.277,815,520
05 abr 202415.4915.6715.4715.5115.2714,734,362
04 abr 202415.2015.4015.1615.3515.1111,596,950
03 abr 202415.0815.1914.9715.1814.949,856,556
02 abr 202414.7815.1614.7815.0314.8019,165,902
28 mar 202414.6314.7214.5614.6514.427,158,424
27 mar 202414.5014.6314.4614.5714.347,428,372
26 mar 202414.5314.5814.4614.5514.326,333,295
25 mar 202414.3514.5614.3514.5514.337,942,695
22 mar 202414.3014.4014.2214.3514.136,988,219
21 mar 202414.4214.4714.3214.3614.146,262,869
20 mar 202414.4114.4514.2514.3314.108,840,255
19 mar 202414.2014.6214.1914.5614.3312,142,464
18 mar 202414.3814.3814.1414.2214.009,670,707
18 mar 20240.24 Dividendo
15 mar 202414.5114.7314.4914.5114.0431,403,889
14 mar 202415.0015.2114.5214.5214.0630,123,295
13 mar 202414.7115.0014.6814.9814.5013,023,422
12 mar 202414.6514.7514.5814.6914.228,466,792
11 mar 202414.7014.7314.5314.5614.107,878,861
08 mar 202414.7114.8014.6814.7014.237,382,928
07 mar 202414.5614.6714.5514.6314.176,667,534
06 mar 202414.5314.7114.5214.6314.169,322,392
05 mar 202414.3014.5114.2714.5114.058,694,866
04 mar 202414.3014.4514.2914.3913.937,963,998
01 mar 202414.2914.3714.2214.3313.877,544,578
29 feb 202414.2914.3514.2214.2513.7926,352,304
28 feb 202414.3914.4814.3314.3613.906,710,554
*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...