I mercati dell'Italia hanno chiuso

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,35-0,05 (-0,37%)
Alla chiusura: 04:42PM BST
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 202414,3314,3914,2414,3514,35839.491
19 set 202414,2314,4914,2514,4014,40505.332
18 set 202414,2314,2514,1514,2314,232.462.802
17 set 202414,1214,2814,1414,1814,187.238.899
16 set 202413,9914,1313,9814,0014,002.498.850
13 set 202413,9614,1013,9114,0814,08897.515
12 set 202413,8113,9113,7213,7513,7520.432.087
11 set 202413,7713,9113,0613,6513,656.068.699
10 set 202414,0914,0713,7213,7413,74779.989
09 set 202414,0114,1213,9814,0614,06347.539
06 set 202414,2314,1913,9814,0014,00637.773
05 set 202414,1614,2814,1314,2014,20286.867
04 set 202414,3414,3514,1514,2914,29438.453
03 set 202414,7114,7914,3014,4314,43415.350
02 set 202414,6914,7314,6714,7014,70125.524
30 ago 202414,7914,9114,6214,7314,73332.565
29 ago 202414,7514,8114,7114,7614,76171.290
28 ago 202414,7314,7414,6214,7014,70241.992
27 ago 202414,7714,8814,6814,7714,77734.853
23 ago 202414,4014,5914,4714,5214,52259.699
22 ago 202414,5414,5214,4014,4814,48579.076
21 ago 202414,5114,5514,4414,4514,45184.029
20 ago 202414,6114,5914,4714,5814,58230.168
19 ago 202414,4814,6714,2014,5414,54542.318
16 ago 202414,3214,5514,3914,3914,39957.829
15 ago 202414,3214,5014,5014,3214,321
14 ago 202414,3614,4514,3014,4414,441.001.545
13 ago 202414,4314,4914,2714,3214,32843.471
12 ago 202414,3614,4814,3014,3814,38178.510
09 ago 202414,2714,3814,2514,3214,321.002.759
08 ago 202414,2315,0014,1014,1314,13926.343
07 ago 202413,9514,2513,9414,1414,14997.610
06 ago 202414,0414,0713,8413,8813,881.455.081
05 ago 202413,8513,9413,7013,9413,94637.878
02 ago 202414,3714,4314,1414,2414,24907.459
01 ago 202414,8414,8814,4814,5114,511.002.713
31 lug 202414,7114,9114,7014,8714,87653.638
30 lug 202414,5814,7514,5914,6614,664.714.769
29 lug 202414,6514,7414,5414,6614,66912.136
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
*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...