U.S. markets close in 47 minutes

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

Milan - Milan Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10.91+0.11 (+1.00%)
Al cierre: 05:36PM CEST
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 202210.8711.0810.8410.9110.9115,794,278
29 sept 202210.8510.8910.5810.8010.8013,014,018
28 sept 202210.6810.8910.4210.7910.7915,935,208
27 sept 202210.7610.9510.5510.7510.7516,118,712
26 sept 202210.6310.9110.5010.7310.7315,665,013
23 sept 202211.3111.3110.7010.8010.8019,560,920
22 sept 202211.2011.4511.1611.3411.3410,548,920
21 sept 202211.1811.5411.1611.3411.3413,084,360
20 sept 202211.2911.3711.1011.1411.149,853,051
19 sept 202211.2511.3311.0411.2211.229,760,557
19 sept 20220.22 Dividendo
16 sept 202211.4611.5411.3311.4411.2220,036,691
15 sept 202211.8511.8711.5011.5411.3220,504,166
14 sept 202211.7511.9611.6811.8111.5812,456,610
13 sept 202212.0012.0311.7311.8411.6110,071,804
12 sept 202211.7312.0811.7011.9411.7112,278,934
09 sept 202211.6211.8211.5911.6811.4610,706,661
08 sept 202211.6411.7611.4111.5811.3616,749,834
07 sept 202211.7911.9711.5411.6211.3917,903,241
06 sept 202212.2612.2811.7911.9511.7217,528,169
05 sept 202211.9812.4311.9112.2912.0512,793,436
02 sept 202211.7212.2011.6512.0911.8514,710,609
01 sept 202211.7111.8111.5711.7311.5010,128,992
31 ago 202212.2512.2611.4611.8111.5832,528,907
30 ago 202212.5512.6412.2212.2412.0015,567,537
29 ago 202212.2712.5512.1512.5012.269,615,152
26 ago 202212.5312.5812.2912.3212.089,184,902
25 ago 202212.4412.6512.4112.5112.2717,108,852
24 ago 202212.4312.4812.2212.2512.029,321,433
23 ago 202211.9712.5511.9712.4112.1721,000,028
22 ago 202211.7511.9611.5411.9611.7313,277,932
19 ago 202211.9012.0111.7211.7711.548,503,102
18 ago 202211.7411.9311.7011.9311.708,843,209
17 ago 202211.6011.7411.5711.6911.478,577,984
16 ago 202211.6111.7211.5111.5811.368,205,962
12 ago 202211.6811.7911.5811.6311.417,423,167
11 ago 202211.4911.6211.4611.5911.378,666,810
10 ago 202211.4811.5611.2911.4211.208,666,139
09 ago 202211.4711.6011.3611.4911.278,793,567
08 ago 202211.5711.6611.3711.4511.238,746,013
05 ago 202211.3311.5611.2911.4611.2412,122,650
04 ago 202211.3011.5711.2711.3911.1713,633,577
03 ago 202211.4911.5411.3011.4011.1814,708,791
02 ago 202211.7211.7811.3811.4411.2215,408,263
01 ago 202211.7312.1211.7011.7011.4815,527,324
29 jul 202211.3211.8411.1811.7211.4921,159,221
28 jul 202211.3311.3511.0311.0910.8811,750,707
27 jul 202211.1311.2911.0711.2010.988,704,917
26 jul 202211.1411.2311.0111.0210.8110,479,759
25 jul 202210.9211.0910.8011.0610.858,858,839
22 jul 202211.0011.1410.9310.9710.769,676,893
21 jul 202210.9611.1510.7411.0010.7911,031,394
20 jul 202211.4011.4111.1011.1710.969,352,632
19 jul 202210.9811.3610.9611.3011.0912,975,328
18 jul 202210.8911.1910.8711.0110.8010,679,802
15 jul 202210.6511.0010.5810.8410.6314,967,921
14 jul 202211.0211.1610.5010.6410.4418,198,463
13 jul 202211.1411.2510.9511.1210.9010,229,951
12 jul 202211.1811.3311.0111.1410.9210,193,478
11 jul 202211.1011.3211.0211.2010.9810,096,639
08 jul 202211.0511.3510.9711.2311.0112,923,833
07 jul 202210.9011.1810.8811.0510.8317,104,234
06 jul 202210.9511.0810.6310.7610.5516,034,945
05 jul 202211.5111.5210.7510.8310.6221,932,084
04 jul 202211.4111.6311.4111.5011.2811,895,933
01 jul 202211.3011.4511.1311.2311.0110,140,782
30 jun 202211.5011.5611.2211.3311.1113,465,225
29 jun 202211.4611.9411.4311.6011.3814,245,962
28 jun 202211.5211.7211.4911.5011.2811,782,048
27 jun 202211.5911.7511.4111.4311.2116,186,512
24 jun 202211.2811.7111.2111.6711.4414,695,680
23 jun 202211.5111.8411.3411.4311.2115,465,466
22 jun 202211.7711.8111.5611.6611.4417,707,302
21 jun 202212.1512.2412.0112.0811.8510,985,501
20 jun 202212.0912.2712.0312.0411.8111,731,385
17 jun 202212.5712.7212.0112.0111.7827,990,234
16 jun 202213.2113.3012.4912.6112.3625,435,857
15 jun 202213.3013.3912.9413.2513.0014,258,080
14 jun 202213.1413.3512.7613.1712.9212,124,965
13 jun 202213.0613.1412.7912.9812.7316,703,779
10 jun 202214.0214.0213.2413.2412.9922,774,413
09 jun 202214.3814.4514.0314.0313.7614,315,519
08 jun 202214.5314.5614.3014.3914.129,910,104
07 jun 202214.4314.5114.2814.4314.1511,093,002
06 jun 202214.3314.6014.3014.4314.1513,025,445
03 jun 202214.1314.2614.0514.2613.988,852,539
02 jun 202214.1514.1513.9714.0713.807,555,112
01 jun 202214.2014.3214.0514.1013.8312,269,529
31 may 202214.3014.4814.2014.2013.9320,843,817
30 may 202214.2514.2714.0314.2013.938,656,883
27 may 202214.2614.3414.0814.1913.9211,271,087
26 may 202214.1214.2514.0514.2513.9710,961,160
25 may 202213.7414.1213.7214.1213.8517,831,449
24 may 202213.6213.6913.5013.6113.359,516,370
23 may 202213.6213.8213.6113.7113.4513,271,908
23 may 20220.43 Dividendo
20 may 202213.9314.1213.8213.8913.2017,198,097
19 may 202213.7913.9513.6213.7913.1015,046,537
18 may 202213.8114.1413.8113.8313.1511,314,162
17 may 202213.9514.1713.8913.9313.2412,180,448
*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...