Italia Markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,24+0,16 (+1,16%)
Alla chiusura: 04:21PM BST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202414,2614,4314,1914,2414,24506.012
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
17 mag 202414,8214,9014,7814,8414,84926.644
16 mag 202414,6115,1114,5914,7114,711.795.740
15 mag 202415,2215,2515,0015,0715,073.296.858
14 mag 202415,2215,3115,1715,2415,241.278.335
13 mag 202415,1715,2615,1315,1415,14340.732
10 mag 202415,0215,2815,0915,1415,14879.147
09 mag 202414,9515,0614,9114,9414,94740.174
08 mag 202414,9714,9914,7514,8214,821.061.364
07 mag 202414,8514,9714,8514,8514,85448.083
03 mag 202414,8314,8514,6614,6814,68821.631
02 mag 202414,9815,0214,7514,8214,82926.725
01 mag 202415,1615,1415,1415,1915,19132.916
30 apr 202415,3415,4315,1215,1915,191.063.588
29 apr 202415,2915,3715,2515,3115,31560.371
26 apr 202415,2315,4015,2015,3215,32719.632
25 apr 202415,2715,4315,1715,2815,28732.648
24 apr 202415,4515,7615,1815,3115,311.573.794
23 apr 202415,3515,5115,2915,3715,37510.920
22 apr 202415,2115,4115,2015,2915,29827.325
19 apr 202414,9515,2614,9215,1215,12763.360
18 apr 202415,3015,3115,0915,1215,121.417.109
17 apr 202415,1915,3615,1715,2515,251.907.592
16 apr 202415,5415,5315,1615,2415,241.070.649
15 apr 202415,6415,6915,5015,5015,50694.266
12 apr 202415,3515,8115,3215,8115,811.163.067
11 apr 202415,4915,6915,2915,3715,371.487.512
10 apr 202415,4315,6015,3015,3815,38986.189
09 apr 202415,5115,6415,4015,5215,52879.376
08 apr 202415,4915,5615,3615,5515,551.004.211
05 apr 202415,4915,6715,4815,5615,561.278.004
04 apr 202415,1415,4015,1615,3515,351.270.616
03 apr 202415,1115,1814,9715,0415,04795.854
02 apr 202414,6515,1614,7915,1315,131.391.846
28 mar 202414,5614,7314,5714,6314,631.389.648
27 mar 202414,5014,6314,4714,5214,52477.825
26 mar 202414,5514,5814,4614,4814,48692.009
25 mar 202414,3814,5714,3514,5514,55799.134
22 mar 202414,2914,4014,2214,3714,37769.831
21 mar 202414,3114,4714,3214,4014,401.100.056
20 mar 202414,5614,4514,2514,2814,281.077.358
19 mar 202414,2614,6214,2014,5514,551.645.079
18 mar 202414,3614,5114,1414,1914,192.416.769
15 mar 202414,5714,7314,4914,6114,614.735.791
14 mar 202414,9715,2114,4714,6014,604.146.018
13 mar 202414,7115,0014,6714,8514,852.313.591
12 mar 202414,6214,9014,4714,6314,63873.948
11 mar 202414,6914,7214,5214,5514,5521.159.335
08 mar 202414,7014,8014,6914,7214,72747.440
07 mar 202414,6314,6714,5614,5914,59460.529
06 mar 202414,5214,7114,5114,6814,68656.245
05 mar 202414,3114,5114,2714,4214,42555.932
04 mar 202414,3514,4514,3014,3414,34485.272
01 mar 202414,2514,3614,2314,2814,281.211.111
29 feb 202414,3114,3514,2114,3114,315.048.872
28 feb 202414,4014,4814,3314,3814,38713.090
27 feb 202414,2614,3914,2414,2514,251.382.588
26 feb 202414,2414,2714,1314,1614,16389.945
23 feb 202414,2214,2814,1814,2414,24286.450
22 feb 202414,3114,4014,2214,2214,22504.551
21 feb 202414,1414,3214,0514,2514,2515.355.790
20 feb 202414,1914,3014,1114,1314,134.933.292
19 feb 202414,2114,2014,0014,1014,10412.032
16 feb 202414,5714,5614,1414,2114,211.262.473
15 feb 202414,5314,6014,4114,4914,49743.440
14 feb 202414,4614,5914,4514,4814,48449.082
13 feb 202414,4714,6314,4314,4514,45290.070
12 feb 202414,2814,4814,2114,3914,391.068.124
09 feb 202414,3914,4114,2814,3314,33533.706
08 feb 202414,4014,4714,2514,4014,401.037.500
07 feb 202414,6114,5814,3714,3914,39351.999
06 feb 202414,4414,6314,4314,6214,621.764.142
05 feb 202414,6614,5914,3214,3814,38544.051
02 feb 202414,8314,8014,5814,6314,63560.209
01 feb 202414,8814,9714,7614,8814,881.360.329
*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...