Italia markets open in 2 hours 57 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.126,20 -953,50 (-2,50%) EUR/USD
1,0643 -0,0003 (-0,03%) Bitcoin EUR
58.099,08 -173,34 (-0,30%) CMC Crypto 200
1.276,11 +390,58 (+42,41%)
Eni S.p.A. (0N9S.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 15,30 | 15,31 | 15,09 | 15,26 | 15,26 | 1.402.016 |
| 17 apr 2024 | 15,19 | 15,36 | 15,17 | 15,34 | 15,34 | 1.907.592 |
| 16 apr 2024 | 15,54 | 15,53 | 15,16 | 15,20 | 15,20 | 1.070.649 |
| 15 apr 2024 | 15,64 | 15,69 | 15,50 | 15,56 | 15,56 | 694.266 |
| 12 apr 2024 | 15,35 | 15,81 | 15,32 | 15,65 | 15,65 | 1.163.067 |
| 11 apr 2024 | 15,49 | 15,69 | 15,29 | 15,54 | 15,54 | 1.487.513 |
| 10 apr 2024 | 15,43 | 15,60 | 15,30 | 15,47 | 15,47 | 986.190 |
| 09 apr 2024 | 15,51 | 15,64 | 15,40 | 15,50 | 15,50 | 879.376 |
| 08 apr 2024 | 15,49 | 15,56 | 15,36 | 15,49 | 15,49 | 1.004.212 |
| 05 apr 2024 | 15,49 | 15,67 | 15,48 | 15,50 | 15,50 | 1.278.004 |
| 04 apr 2024 | 15,14 | 15,40 | 15,16 | 15,33 | 15,33 | 1.270.616 |
| 03 apr 2024 | 15,11 | 15,18 | 14,97 | 15,14 | 15,14 | 795.854 |
| 02 apr 2024 | 14,65 | 15,16 | 14,79 | 15,05 | 15,05 | 1.391.846 |
| 28 mar 2024 | 14,56 | 14,73 | 14,57 | 14,65 | 14,65 | 1.389.648 |
| 27 mar 2024 | 14,50 | 14,63 | 14,47 | 14,57 | 14,57 | 477.825 |
| 26 mar 2024 | 14,55 | 14,58 | 14,46 | 14,54 | 14,54 | 692.010 |
| 25 mar 2024 | 14,38 | 14,57 | 14,35 | 14,55 | 14,55 | 799.135 |
| 22 mar 2024 | 14,29 | 14,40 | 14,22 | 14,32 | 14,32 | 769.832 |
| 21 mar 2024 | 14,31 | 14,47 | 14,32 | 14,41 | 14,41 | 1.100.056 |
| 20 mar 2024 | 14,56 | 14,45 | 14,25 | 14,31 | 14,31 | 1.077.359 |
| 19 mar 2024 | 14,26 | 14,62 | 14,20 | 14,60 | 14,60 | 1.645.080 |
| 18 mar 2024 | 14,36 | 14,51 | 14,14 | 14,24 | 14,24 | 2.416.769 |
| 15 mar 2024 | 14,57 | 14,73 | 14,49 | 14,51 | 14,51 | 4.735.791 |
| 14 mar 2024 | 14,97 | 15,21 | 14,47 | 15,11 | 15,11 | 4.146.018 |
| 13 mar 2024 | 14,71 | 15,00 | 14,67 | 14,97 | 14,97 | 2.313.591 |
| 12 mar 2024 | 14,62 | 14,90 | 14,47 | 14,63 | 14,63 | 873.948 |
| 11 mar 2024 | 14,69 | 14,72 | 14,52 | 14,61 | 14,61 | 21.159.330 |
| 08 mar 2024 | 14,70 | 14,80 | 14,69 | 14,72 | 14,72 | 747.370 |
| 07 mar 2024 | 14,63 | 14,67 | 14,56 | 14,62 | 14,62 | 460.530 |
| 06 mar 2024 | 14,52 | 14,71 | 14,51 | 14,60 | 14,60 | 656.246 |
| 05 mar 2024 | 14,31 | 14,51 | 14,27 | 14,40 | 14,40 | 555.932 |
| 04 mar 2024 | 14,35 | 14,45 | 14,30 | 14,37 | 14,37 | 485.273 |
| 01 mar 2024 | 14,25 | 14,36 | 14,23 | 14,32 | 14,32 | 1.211.112 |
| 29 feb 2024 | 14,31 | 14,35 | 14,21 | 14,25 | 14,25 | 5.048.873 |
| 28 feb 2024 | 14,40 | 14,48 | 14,33 | 14,39 | 14,39 | 713.091 |
| 27 feb 2024 | 14,26 | 14,39 | 14,24 | 14,32 | 14,32 | 1.382.589 |
| 26 feb 2024 | 14,24 | 14,27 | 14,13 | 14,20 | 14,20 | 389.946 |
| 23 feb 2024 | 14,22 | 14,28 | 14,18 | 14,25 | 14,25 | 286.450 |
| 22 feb 2024 | 14,31 | 14,40 | 14,22 | 14,30 | 14,30 | 504.552 |
| 21 feb 2024 | 14,14 | 14,32 | 14,05 | 14,22 | 14,22 | 15.355.790 |
| 20 feb 2024 | 14,19 | 14,30 | 14,11 | 14,20 | 14,20 | 4.933.293 |
| 19 feb 2024 | 14,21 | 14,20 | 14,00 | 14,14 | 14,14 | 412.032 |
| 16 feb 2024 | 14,57 | 14,56 | 14,14 | 14,27 | 14,27 | 1.262.473 |
| 15 feb 2024 | 14,53 | 14,60 | 14,41 | 14,50 | 14,50 | 743.440 |
| 14 feb 2024 | 14,46 | 14,59 | 14,45 | 14,48 | 14,48 | 449.082 |
| 13 feb 2024 | 14,47 | 14,63 | 14,43 | 14,47 | 14,47 | 290.071 |
| 12 feb 2024 | 14,28 | 14,48 | 14,21 | 14,44 | 14,44 | 1.068.125 |
| 09 feb 2024 | 14,39 | 14,41 | 14,28 | 14,29 | 14,29 | 533.706 |
| 08 feb 2024 | 14,40 | 14,47 | 14,25 | 14,36 | 14,36 | 1.037.500 |
| 07 feb 2024 | 14,61 | 14,58 | 14,37 | 14,38 | 14,38 | 351.999 |
| 06 feb 2024 | 14,44 | 14,63 | 14,43 | 14,62 | 14,62 | 1.764.142 |
| 05 feb 2024 | 14,66 | 14,59 | 14,32 | 14,37 | 14,37 | 544.052 |
| 02 feb 2024 | 14,83 | 14,80 | 14,58 | 14,58 | 14,58 | 560.000 |
| 01 feb 2024 | 14,88 | 14,97 | 14,76 | 14,84 | 14,84 | 1.257.436 |
| 31 gen 2024 | 14,96 | 15,04 | 14,81 | 14,89 | 14,89 | 994.399 |
| 30 gen 2024 | 14,92 | 14,94 | 14,76 | 14,86 | 14,86 | 974.978 |
| 29 gen 2024 | 14,77 | 15,04 | 14,87 | 14,92 | 14,92 | 588.890 |
| 26 gen 2024 | 14,70 | 14,77 | 14,57 | 14,76 | 14,76 | 353.119 |
| 25 gen 2024 | 14,50 | 14,66 | 14,49 | 14,58 | 14,58 | 577.360 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 14,49 | 14,48 | 14,23 | 14,34 | 14,34 | 803.448 |
| 19 gen 2024 | 14,62 | 14,72 | 14,44 | 14,52 | 14,52 | 820.658 |
| 18 gen 2024 | 14,66 | 14,78 | 14,46 | 14,61 | 14,61 | 1.690.484 |
| 17 gen 2024 | 14,94 | 14,85 | 14,57 | 14,65 | 14,65 | 1.164.333 |
| 16 gen 2024 | 14,93 | 15,10 | 14,88 | 14,95 | 14,95 | 762.048 |
| 15 gen 2024 | 15,04 | 15,15 | 14,97 | 14,99 | 14,99 | 686.054 |
| 12 gen 2024 | 14,95 | 15,13 | 14,81 | 15,05 | 15,05 | 837.927 |
| 11 gen 2024 | 14,94 | 15,00 | 14,81 | 14,81 | 14,81 | 1.056.240 |
| 10 gen 2024 | 14,94 | 15,04 | 14,86 | 14,88 | 14,88 | 677.987 |
| 09 gen 2024 | 15,08 | 15,17 | 14,94 | 14,95 | 14,95 | 447.876 |
| 08 gen 2024 | 15,48 | 15,41 | 15,07 | 15,08 | 15,08 | 753.945 |
| 05 gen 2024 | 15,52 | 15,54 | 15,41 | 15,51 | 15,51 | 411.483 |
| 04 gen 2024 | 15,46 | 15,64 | 15,44 | 15,59 | 15,59 | 668.381 |
| 03 gen 2024 | 15,53 | 15,62 | 15,33 | 15,56 | 15,56 | 916.675 |
| 02 gen 2024 | 15,32 | 15,66 | 15,45 | 15,55 | 15,55 | 677.251 |
| 29 dic 2023 | 15,36 | 15,60 | 15,26 | 15,31 | 15,31 | 262.345 |
| 28 dic 2023 | 15,39 | 15,48 | 15,35 | 15,36 | 15,36 | 300.743 |
| 27 dic 2023 | 15,35 | 15,45 | 15,20 | 15,44 | 15,44 | 331.810 |
| 22 dic 2023 | 15,23 | 15,50 | 15,11 | 15,25 | 15,25 | 295.444 |
| 21 dic 2023 | 15,17 | 15,27 | 15,09 | 15,18 | 15,18 | 704.423 |
| 20 dic 2023 | 15,00 | 15,35 | 14,93 | 15,20 | 15,20 | 1.181.208 |
| 19 dic 2023 | 14,97 | 15,04 | 14,81 | 14,99 | 14,99 | 1.032.491 |
| 18 dic 2023 | 14,79 | 15,35 | 14,72 | 15,00 | 15,00 | 2.339.174 |
| 15 dic 2023 | 14,91 | 15,35 | 14,76 | 14,91 | 14,91 | 916.282 |
| 14 dic 2023 | 14,80 | 15,35 | 14,66 | 14,81 | 14,81 | 626.403 |
| 13 dic 2023 | 14,84 | 15,35 | 14,69 | 14,74 | 14,74 | 1.436.009 |
| 12 dic 2023 | 14,96 | 15,35 | 14,80 | 14,82 | 14,82 | 587.247 |
| 11 dic 2023 | 15,06 | 15,35 | 14,77 | 15,08 | 15,08 | 7.544.426 |
| 08 dic 2023 | 14,81 | 15,01 | 14,68 | 14,84 | 14,84 | 720.922 |
| 07 dic 2023 | 14,92 | 14,93 | 14,77 | 14,92 | 14,92 | 1.114.253 |
| 06 dic 2023 | 15,09 | 15,10 | 14,91 | 14,91 | 14,91 | 551.816 |
| 05 dic 2023 | 14,94 | 15,10 | 14,95 | 15,04 | 15,04 | 581.360 |
| 04 dic 2023 | 15,23 | 15,25 | 14,91 | 14,92 | 14,92 | 1.139.722 |
| 01 dic 2023 | 15,19 | 15,29 | 15,15 | 15,25 | 15,25 | 884.137 |
| 30 nov 2023 | 15,12 | 15,40 | 15,13 | 15,16 | 15,16 | 701.186 |
| 29 nov 2023 | 15,19 | 15,25 | 15,06 | 15,11 | 15,11 | 462.830 |
| 28 nov 2023 | 15,04 | 15,20 | 15,02 | 15,20 | 15,20 | 1.138.725 |
| 27 nov 2023 | 15,05 | 15,18 | 14,97 | 15,10 | 15,10 | 809.227 |
| 24 nov 2023 | 14,92 | 15,11 | 14,89 | 15,06 | 15,06 | 463.666 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.