Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,89-0,41 (-2,66%)
Alla chiusura: 06:06PM BST
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 ott 202315,2615,3714,8714,8914,89772.254
29 set 202315,3715,4215,2115,3015,30683.159
28 set 202315,4615,6315,2715,3515,351.208.091
27 set 202315,1615,4215,1815,3815,382.865.663
26 set 202315,1715,3515,0215,1315,13730.251
25 set 202315,2215,3015,0615,0715,07565.895
22 set 202315,0415,3314,9915,1815,181.022.482
21 set 202315,2215,1814,9115,1115,113.181.959
20 set 202315,2315,3415,0515,2115,213.128.314
19 set 202314,9915,3014,9715,1515,156.652.562
18 set 202315,4315,3414,9214,9414,947.421.274
18 set 20230.24 Dividendo
15 set 202315,3715,5015,2915,3015,061.226.333
14 set 202315,1115,4215,1215,3315,0918.068.716
13 set 202315,0815,3214,9515,1114,8717.859.790
12 set 202315,0015,1714,9015,0414,8016.877.957
11 set 202314,8515,0614,8015,0214,7818.254.783
08 set 202314,7214,8014,5114,7114,484.211.534
07 set 202314,8214,8014,4614,6814,451.425.360
06 set 202314,7914,9314,6514,8214,591.382.848
05 set 202314,5814,9114,5514,7614,533.393.305
04 set 202314,5114,6814,5714,5914,361.380.124
01 set 202314,3014,5914,3614,5314,301.663.673
31 ago 202314,3714,4614,2014,3914,171.194.132
30 ago 202314,3914,4914,2014,4014,183.093.652
29 ago 202314,3214,4814,3214,3214,091.115.587
25 ago 202314,0914,2414,1314,1613,94968.264
24 ago 202314,0814,2014,0914,1113,891.067.475
23 ago 202314,1514,1813,9613,9913,771.686.214
22 ago 202314,0614,2414,0514,0813,862.294.213
21 ago 202313,9714,2414,0614,0613,84840.535
18 ago 202313,9514,3313,8313,9613,741.686.763
17 ago 202313,9314,0713,8414,0313,81844.858
16 ago 202313,9114,0513,8713,9113,69753.532
15 ago 202313,9413,9413,9413,9413,72-
14 ago 202314,0114,0813,9013,9413,72923.965
11 ago 202314,1314,1213,8614,0213,801.461.373
10 ago 202314,0414,3114,0814,1913,971.898.584
09 ago 202313,5914,1013,7914,1113,891.269.585
08 ago 202313,6713,6213,3213,6013,391.397.944
07 ago 202313,7313,9013,6013,6013,391.593.852
04 ago 202313,7113,7813,6513,7113,49746.421
03 ago 202313,5313,8013,3913,6213,401.177.744
02 ago 202313,7913,7813,4813,4813,271.409.157
01 ago 202313,9014,0013,7213,7613,541.435.215
31 lug 202313,7213,9813,7513,8813,661.164.823
28 lug 202313,7213,9713,6313,6713,461.160.551
27 lug 202313,6413,7913,6013,7813,561.162.323
26 lug 202313,7213,7613,4713,5813,361.645.137
25 lug 202313,8213,9513,6413,7213,51866.464
24 lug 202313,6513,8813,5913,8013,581.334.629
21 lug 202313,5713,7413,5913,6313,41617.581
20 lug 202313,4413,6813,2713,6013,39751.112
19 lug 202313,4013,5113,2913,3913,18985.899
18 lug 202313,2513,4413,1713,4113,201.101.513
17 lug 202313,3813,5413,2813,3113,10820.761
14 lug 202313,6513,6513,2913,4713,26783.558
13 lug 202313,5213,7513,5013,6613,451.445.313
12 lug 202313,2313,6213,2713,5713,361.444.289
11 lug 202313,1513,4013,0513,1512,951.055.733
10 lug 202313,1313,2613,0513,2413,04916.180
07 lug 202313,0613,1212,9513,0012,791.478.068
06 lug 202313,3413,3013,0013,1212,911.497.691
05 lug 202313,4313,4913,3213,4513,24839.089
04 lug 202313,4113,5013,3513,4213,211.515.548
03 lug 202313,1813,5013,2013,3513,141.887.983
30 giu 202312,9913,2412,9913,1112,911.252.816
29 giu 202312,8012,9912,7712,9612,76902.222
28 giu 202312,7612,8512,6612,7812,581.267.739
27 giu 202312,9513,0612,6212,7712,572.202.299
26 giu 202312,8212,9812,6512,8712,67728.712
23 giu 202312,9212,8812,6712,8412,631.164.821
22 giu 202313,0313,0912,8412,9712,771.228.059
21 giu 202312,8413,1112,8213,0212,811.531.250
20 giu 202312,9512,9812,7912,8212,6210.097.442
19 giu 202312,9713,0412,9012,9912,785.470.675
16 giu 202313,0313,3912,9813,0612,852.110.286
15 giu 202312,9813,0612,8012,9712,77981.350
14 giu 202312,9513,1712,9113,0612,861.303.631
13 giu 202312,8513,0512,8013,0112,801.904.563
12 giu 202312,9713,0012,7912,8712,671.511.456
09 giu 202313,1613,1812,8912,9712,761.165.569
08 giu 202313,0313,2313,1113,1512,941.292.636
07 giu 202312,9513,1112,8413,0912,89820.462
06 giu 202313,1313,0912,8112,9112,70740.450
05 giu 202313,2913,3813,1213,1612,961.721.238
02 giu 202312,7913,1612,8613,0312,83652.894
01 giu 202312,5512,8012,5312,6912,49928.153
31 mag 202312,8512,9712,4512,6012,401.792.650
30 mag 202313,2113,2212,9112,9112,71828.757
26 mag 202313,0613,1912,9513,1012,901.400.802
25 mag 202313,3813,3113,0113,0412,841.704.512
24 mag 202313,3613,4413,2113,3413,132.753.484
23 mag 202313,2813,4513,2013,3913,181.097.694
22 mag 202313,3513,3413,1813,2012,993.230.435
22 mag 20230.22 Dividendo
19 mag 202313,3713,5713,3813,5113,082.009.581
18 mag 202313,4613,5313,3213,3412,925.396.241
17 mag 202313,2213,4013,1313,3112,89610.957
16 mag 202313,2913,4013,2113,2912,873.204.792
*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...