Italia markets closed

Eni S.p.A. (0N9S.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,47+0,49 (+3,51%)
Alla chiusura: 06:00PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202414,5214,6214,3714,4714,471.467.748
25 lug 202414,0714,0513,8013,9813,98900.414
24 lug 202414,0614,1313,9414,0314,031.153.966
23 lug 202414,1014,2714,0114,0814,081.054.541
22 lug 202414,1514,1614,0014,1514,152.323.898
19 lug 202414,1014,1914,0414,1014,10370.095
18 lug 202414,2414,3614,1314,2314,23396.060
17 lug 202414,0314,2314,0214,2114,21490.767
16 lug 202414,2114,3013,9614,0714,07892.766
15 lug 202414,3114,3514,2114,3114,31417.107
12 lug 202414,2414,4314,2714,3014,30406.506
11 lug 202414,2314,2614,1114,1914,19423.798
10 lug 202414,1614,2014,0614,1514,15510.141
09 lug 202414,3014,2914,1014,2314,23341.013
08 lug 202414,4414,4714,2914,3814,381.707.351
05 lug 202414,5714,6514,4114,4514,45881.738
04 lug 202414,4814,6314,4814,4914,49206.090
03 lug 202414,5614,5914,4314,5314,531.694.772
02 lug 202414,5614,6914,5114,6914,69464.042
01 lug 202414,3914,6114,4214,5514,55699.306
28 giu 202414,3814,4713,9014,4514,45569.217
27 giu 202414,2414,4514,2714,3114,31346.294
26 giu 202414,2714,3714,2114,2714,27657.364
25 giu 202414,1914,4314,1914,3114,31561.614
24 giu 202413,9614,1813,8914,0814,08275.898
21 giu 202414,1414,1413,9113,9513,953.866.511
20 giu 202413,9114,1813,9014,0414,04448.277
19 giu 202413,8213,9913,8113,9613,9613.404.590
18 giu 202413,5713,8513,5713,8313,831.660.727
17 giu 202413,5313,6813,4913,5813,58435.059
14 giu 202413,7513,7413,5113,5613,56615.489
13 giu 202413,9513,9513,6713,7913,79643.180
12 giu 202413,9914,1113,9114,0614,06586.655
11 giu 202414,1114,1513,9414,0814,081.494.874
10 giu 202413,9814,1113,8814,0814,08392.843
07 giu 202414,0714,1313,9414,0914,09630.190
06 giu 202414,0314,0713,9113,9813,982.474.858
05 giu 202414,0714,1013,9514,0714,07884.688
04 giu 202414,4114,3313,9414,0114,012.322.867
03 giu 202414,5014,6914,3814,4714,47762.087
31 mag 202414,3614,5214,3814,4214,42509.138
30 mag 202414,4314,4314,3014,3514,35728.455
29 mag 202414,5914,6714,3814,4314,43744.794
28 mag 202414,5814,6214,4914,5814,58511.022
24 mag 202414,4814,4314,3114,4114,411.037.084
23 mag 202414,4614,5514,3714,5414,54640.175
22 mag 202414,4714,4914,3514,4814,48818.648
21 mag 202414,7314,6514,4714,4814,481.703.206
20 mag 202414,7014,8714,6014,7514,751.980.897
20 mag 20240.23 Dividendo
17 mag 202414,8214,9014,7814,8414,61926.644
16 mag 202414,6115,1114,5914,7114,481.795.740
15 mag 202415,2215,2515,0015,0714,833.296.858
14 mag 202415,2215,3115,1715,2415,001.278.335
13 mag 202415,1715,2615,1315,1414,91340.732
10 mag 202415,0215,2815,0915,1414,90879.147
09 mag 202414,9515,0614,9114,9414,71740.174
08 mag 202414,9714,9914,7514,8214,601.061.364
07 mag 202414,8514,9714,8514,8514,62448.083
03 mag 202414,8314,8514,6614,6814,45821.631
02 mag 202414,9815,0214,7514,8214,59926.725
01 mag 202415,1615,1415,1415,1914,95132.916
30 apr 202415,3415,4315,1215,1914,951.063.588
29 apr 202415,2915,3715,2515,3115,07560.371
26 apr 202415,2315,4015,2015,3215,09719.632
25 apr 202415,2715,4315,1715,2815,04732.648
24 apr 202415,4515,7615,1815,3115,081.573.794
23 apr 202415,3515,5115,2915,3715,13510.920
22 apr 202415,2115,4115,2015,2915,06827.325
19 apr 202414,9515,2614,9215,1214,89763.360
18 apr 202415,3015,3115,0915,1214,881.417.109
17 apr 202415,1915,3615,1715,2515,011.907.592
16 apr 202415,5415,5315,1615,2415,001.070.649
15 apr 202415,6415,6915,5015,5015,26694.266
12 apr 202415,3515,8115,3215,8115,561.163.067
11 apr 202415,4915,6915,2915,3715,131.487.512
10 apr 202415,4315,6015,3015,3815,15986.189
09 apr 202415,5115,6415,4015,5215,28879.376
08 apr 202415,4915,5615,3615,5515,301.004.211
05 apr 202415,4915,6715,4815,5615,321.278.004
04 apr 202415,1415,4015,1615,3515,111.270.616
03 apr 202415,1115,1814,9715,0414,80795.854
02 apr 202414,6515,1614,7915,1314,891.391.846
28 mar 202414,5614,7314,5714,6314,401.389.648
27 mar 202414,5014,6314,4714,5214,29477.825
26 mar 202414,5514,5814,4614,4814,26692.009
25 mar 202414,3814,5714,3514,5514,33799.134
22 mar 202414,2914,4014,2214,3714,15769.831
21 mar 202414,3114,4714,3214,4014,171.100.056
20 mar 202414,5614,4514,2514,2814,061.077.358
19 mar 202414,2614,6214,2014,5514,331.645.079
18 mar 202414,3614,5114,1414,1913,972.416.769
18 mar 20240.24 Dividendo
15 mar 202414,5714,7314,4914,6114,154.735.791
14 mar 202414,9715,2114,4714,6014,144.146.018
13 mar 202414,7115,0014,6714,8514,382.313.591
12 mar 202414,6214,9014,4714,6314,17873.948
11 mar 202414,6914,7214,5214,5514,0921.159.335
08 mar 202414,7014,8014,6914,7214,25747.440
07 mar 202414,6314,6714,5614,5914,13460.529
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...