Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,25+0,12 (+0,86%)
Alla chiusura: 05:32PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202414,1314,3214,0514,2514,2515.353.330
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
31 gen 202414,9615,0414,8114,9614,96994.398
30 gen 202414,9214,9414,7614,9014,90974.977
29 gen 202414,7715,0414,8714,9314,93588.889
26 gen 202414,7014,7714,5714,7114,71353.119
25 gen 202414,5014,6614,4914,6514,65577.360
24 gen 202414,3314,4914,3114,4814,48769.868
23 gen 202414,4114,4614,2714,2914,29632.374
22 gen 202414,4914,4814,2314,3114,31803.448
19 gen 202414,6214,7214,4414,5514,55820.658
18 gen 202414,6614,7814,4614,5414,541.690.483
17 gen 202414,9414,8514,5714,6614,661.164.333
16 gen 202414,9315,1014,8815,0715,07762.048
15 gen 202415,0315,1514,9714,9714,97686.053
12 gen 202414,9515,1314,8114,9914,99837.926
11 gen 202414,9415,0014,8114,9414,941.056.239
10 gen 202414,9415,0414,8614,9614,96677.986
09 gen 202415,0815,1714,9414,9714,97447.876
08 gen 202415,4815,4115,0715,0915,09753.945
05 gen 202415,5215,5415,4115,4515,45411.483
04 gen 202415,4615,6415,4415,6015,60668.380
03 gen 202415,5315,6215,3315,4415,44916.675
02 gen 202415,3215,6615,4515,4815,48677.250
29 dic 202315,3615,6015,2615,3615,36262.344
28 dic 202315,3915,4815,3515,4815,48300.743
27 dic 202315,3515,4515,2015,3515,35331.810
22 dic 202315,2315,5015,1115,2715,27295.443
21 dic 202315,1715,2715,0915,1615,16704.422
20 dic 202315,0015,3514,9315,1315,131.181.207
19 dic 202314,9715,0414,8614,9214,921.032.490
18 dic 202314,7915,3514,7215,0315,032.339.173
15 dic 202314,9115,3514,7614,7914,79916.281
14 dic 202314,8015,3514,6614,7714,77626.402
13 dic 202314,8415,3514,6914,7814,781.436.008
12 dic 202314,9615,3514,8014,8114,81587.246
11 dic 202315,0615,3514,7715,0615,067.544.426
08 dic 202314,8115,0114,6815,0115,01720.922
07 dic 202314,9214,9314,7714,9314,931.114.253
06 dic 202315,0915,1014,9114,9314,93551.815
05 dic 202314,9415,1014,9514,9914,99581.360
04 dic 202315,2315,2514,9114,9714,971.139.722
01 dic 202315,1915,2915,1515,1515,15884.137
30 nov 202315,1215,4015,1315,1815,18701.186
29 nov 202315,1915,2515,0615,2115,21462.830
28 nov 202315,0415,2015,0215,0415,041.138.724
27 nov 202315,0515,1814,9715,0515,05809.227
24 nov 202314,9215,1114,8915,0915,09463.666
23 nov 202314,8414,9614,7914,8514,85376.309
22 nov 202314,9715,0114,5914,6614,661.185.324
21 nov 202314,9915,0114,8214,9114,91611.661
20 nov 202315,0515,0314,9014,9414,941.719.909
20 nov 20230.23 Dividendo
17 nov 202314,8715,0614,8614,9614,73804.387
16 nov 202315,1615,2014,8114,8614,64632.764
15 nov 202315,2315,3015,1615,2715,0412.167.839
14 nov 202315,2715,325,2315,3115,07637.853
13 nov 202315,0315,2514,9915,1514,921.931.138
10 nov 202314,9615,1614,8414,9914,761.271.696
09 nov 202314,8414,9814,7214,9914,76724.841
08 nov 202314,9515,0514,8014,9514,721.148.986
07 nov 202315,4015,7015,0315,0914,862.094.709
06 nov 202315,3615,4715,3415,3715,131.979.346
03 nov 202315,7015,8015,2515,2915,051.502.308
02 nov 202315,5815,7115,4215,6115,37753.272
01 nov 202315,4115,6215,2915,5515,31569.602
31 ott 202315,3615,4415,2115,3715,13895.208
30 ott 202315,5615,7715,3315,4615,22937.875
27 ott 202315,5815,8015,3515,6315,381.239.613
26 ott 202315,4415,8015,3315,4315,19674.025
25 ott 202315,4615,4915,2815,3915,161.051.192
24 ott 202315,4915,6115,3315,5315,29777.234
23 ott 202315,3515,5115,3015,3415,10630.065
20 ott 202315,4415,6115,3215,4815,24750.789
19 ott 202315,6415,6315,3415,6415,40776.910
18 ott 202315,6115,7515,5015,6415,402.524.674
17 ott 202315,5215,6115,4115,5215,28795.305
16 ott 202315,5815,6715,4315,5915,35579.976
13 ott 202315,2915,5815,2815,5615,32872.163
12 ott 202315,1415,4115,1415,4015,171.410.444
11 ott 202315,1315,3415,1015,1114,88871.190
10 ott 202314,9415,1414,5015,0014,77753.129
09 ott 202314,5715,0514,4815,0114,77811.724
06 ott 202314,4714,6714,3214,6114,391.600.211
05 ott 202314,4414,5214,2414,4014,182.022.526
04 ott 202314,7314,7914,3614,4514,231.167.527
03 ott 202314,8315,3614,5914,7014,481.386.031
*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...