Italia markets open in 2 hours 40 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,59+0,02 (+0,18%)
Alla chiusura: 05:39PM BST
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 20230,000,000,0012,5912,59383.648
28 mar 202312,5412,6012,4412,5712,572.416.689
27 mar 202312,2012,4212,0812,3212,321.430.255
24 mar 202312,3512,6011,9812,1112,112.064.241
23 mar 202312,4212,5612,3312,5612,561.610.612
22 mar 202312,4612,6212,3612,6012,601.097.291
21 mar 202312,3212,6812,2712,5212,522.214.055
20 mar 202311,9213,0411,6912,2712,2712.050.239
20 mar 20230.22 Dividendo
17 mar 202312,3612,7612,0412,1311,913.494.933
16 mar 202312,5112,5411,9212,0811,863.176.799
15 mar 202312,9413,0512,2912,9412,713.187.927
14 mar 202313,0013,4912,7813,0712,831.709.347
13 mar 202313,3313,3512,8013,0112,772.924.287
10 mar 202313,1813,4413,1313,3513,111.267.081
09 mar 202313,4013,4813,2713,3713,131.205.552
08 mar 202313,3413,8013,3013,3613,12903.327
07 mar 202313,4813,5613,3813,3913,141.091.118
06 mar 202313,4813,5913,4713,4813,232.419.088
03 mar 202313,3813,4713,1513,3613,112.478.856
02 mar 202313,1613,4113,1513,3413,103.876.616
01 mar 202313,3813,4113,1713,2413,001.902.292
28 feb 202313,3913,5413,2313,2613,023.350.507
27 feb 202313,2913,4713,2313,3213,081.988.559
24 feb 202313,3213,5413,1613,2913,053.869.813
23 feb 202314,1214,1413,3113,4413,196.833.692
22 feb 202314,1814,2214,0414,1713,921.220.568
21 feb 202314,3714,3814,0914,3214,071.826.451
20 feb 202314,3414,4114,2914,3214,06630.775
17 feb 202314,6714,6914,3014,3714,111.922.334
16 feb 202314,7814,9014,6214,6714,411.006.957
15 feb 202314,8015,0114,5414,6914,421.070.772
14 feb 202314,7814,9814,7714,9514,681.390.814
13 feb 202314,7814,8914,6414,7914,521.618.977
10 feb 202314,3014,8014,2614,7314,462.685.338
09 feb 202314,2414,9014,2314,2614,011.427.535
08 feb 202313,9914,2913,8514,1613,911.780.201
07 feb 202313,7613,9113,7313,7813,531.781.392
06 feb 202313,8413,8713,6213,7113,461.012.346
03 feb 202313,6813,9913,6513,9713,711.180.945
02 feb 202313,8314,9313,6713,8213,571.157.722
01 feb 202314,1614,2713,8513,9113,661.133.648
31 gen 202314,1114,2113,8914,1113,851.319.417
30 gen 202314,2614,7214,1114,2614,001.328.655
27 gen 202314,2714,4014,2114,2714,012.395.546
26 gen 202314,1414,3614,0314,1513,892.214.090
25 gen 202314,2114,2213,9414,0413,791.460.456
24 gen 202314,4114,4114,1414,2614,001.195.071
23 gen 202314,4614,5014,3314,3414,08728.138
20 gen 202314,4414,5214,3014,4314,17637.714
19 gen 202314,2814,3914,2014,3014,04972.817
18 gen 202314,3914,5314,3814,4414,18909.360
17 gen 202314,3214,5314,1914,3614,101.286.776
16 gen 202314,4914,5514,1114,3614,101.159.014
13 gen 202314,4514,5614,4214,4614,201.488.261
12 gen 202314,2614,4314,2014,3114,051.040.095
11 gen 202314,0914,2414,0614,2113,961.358.123
10 gen 202313,8714,2013,8414,0013,742.364.324
09 gen 202313,8714,0813,8514,0313,772.163.681
06 gen 202313,6914,0013,6013,8213,57891.344
05 gen 202313,5613,7913,4813,5313,291.297.291
04 gen 202313,6513,7813,0613,5813,331.933.204
03 gen 202313,7214,3712,9613,7313,483.162.973
30 dic 202213,5313,5613,2813,5313,28728.772
29 dic 202213,3913,6513,3213,5013,26791.028
28 dic 202213,5913,6813,3013,4413,20849.386
23 dic 202213,3813,5312,8013,3513,11791.816
22 dic 202213,4913,6213,3313,3913,151.034.034
21 dic 202213,1013,5712,8013,3813,141.974.994
20 dic 202212,8313,1812,7913,0112,7716.822.210
19 dic 202212,9813,1912,7113,1312,901.421.251
16 dic 202213,1513,2812,8912,9312,702.065.969
15 dic 202213,5713,6113,1613,2913,053.022.725
14 dic 202213,7713,8413,5513,6613,411.523.760
13 dic 202213,6913,9413,6613,8513,601.131.827
12 dic 202213,4213,6613,4013,5613,31937.123
09 dic 202213,5513,6313,3613,5613,311.024.349
08 dic 202213,4613,7413,4513,5913,341.094.801
07 dic 202213,5613,6813,4113,4113,171.716.652
06 dic 202213,8213,8513,5913,6913,443.178.335
05 dic 202213,8714,0213,6013,8713,622.665.442
02 dic 202213,9814,1613,7813,9213,672.021.773
01 dic 202214,1414,3214,0614,1413,881.662.073
30 nov 202214,2714,3313,9414,2714,012.762.325
29 nov 202214,1514,3414,0414,3214,061.874.604
28 nov 202214,0514,1113,9214,0613,801.702.679
25 nov 202214,2614,3914,1714,3914,131.112.055
24 nov 202214,1514,2313,9614,1413,882.115.284
23 nov 202214,1414,3714,0314,1313,873.450.337
22 nov 202213,7514,0713,6013,9913,733.171.689
21 nov 202213,9614,0013,3613,5013,256.961.409
21 nov 20220.22 Dividendo
18 nov 202214,2114,4613,9614,1113,643.799.182
17 nov 202214,3814,4113,7014,1113,645.072.524
16 nov 202214,5114,6614,3014,3713,893.633.828
15 nov 202214,4314,5914,3114,4513,973.019.017
14 nov 202214,3114,5014,3014,4914,002.451.375
11 nov 202214,1214,3514,0314,2413,772.800.349
10 nov 202213,8914,2213,8214,0013,534.031.241
09 nov 202214,1714,2813,9714,0613,592.639.492
*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...