Italia markets closed

Eni S.p.A. (E)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
22,45-0,20 (-0,88%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202122,8422,8422,4522,4522,45221.900
22 lug 202122,9522,9522,6122,6522,65195.400
21 lug 202122,6623,0722,6622,9222,92123.000
20 lug 202122,0022,4421,9122,4122,41206.000
19 lug 202122,4122,5022,1422,2922,29280.900
16 lug 202123,4223,4222,9222,9322,93201.200
15 lug 202123,2123,4223,1623,2923,29158.500
14 lug 202123,7723,9123,4223,4923,49197.200
13 lug 202123,7823,7923,5023,5223,52125.800
12 lug 202123,7524,0223,6823,8723,87120.100
09 lug 202123,8123,9823,7223,8823,8892.300
08 lug 202123,4523,6523,3523,5323,53154.400
07 lug 202124,0024,1023,7823,9823,98174.000
06 lug 202124,7124,7124,1324,3024,30179.000
02 lug 202124,6824,7324,5124,6724,67101.400
01 lug 202124,8624,9324,6724,8024,80201.100
30 giu 202124,4624,6224,3024,3924,39109.100
29 giu 202124,6124,6824,4024,4924,4995.200
28 giu 202124,9624,9624,4924,5324,53203.800
25 giu 202125,1725,2925,0925,2425,2485.700
24 giu 202125,0825,2224,9925,1125,11202.500
23 giu 202125,1025,2124,7224,8024,8084.200
22 giu 202124,7524,9124,6024,8124,81212.900
21 giu 202124,5825,0424,5824,9224,92183.300
18 giu 202124,4724,6024,1724,2024,20531.300
17 giu 202125,6425,7425,0025,2525,25203.200
16 giu 202126,0526,0825,7325,7925,7976.200
15 giu 202125,9326,1625,8926,1526,15125.700
14 giu 202125,9426,1825,8325,9525,95145.400
11 giu 202125,6425,6525,5025,5925,59290.700
10 giu 202125,5825,7125,4125,5425,54135.500
09 giu 202125,4325,4825,3025,3025,30160.100
08 giu 202125,3225,6525,2025,5725,57504.100
07 giu 202125,3725,5125,3325,4425,44132.500
04 giu 202125,5025,5025,2225,4125,41219.600
03 giu 202125,2225,4525,1925,4025,40241.500
02 giu 202125,2125,4425,0525,3025,30158.200
01 giu 202125,1125,3325,0025,2925,29278.800
28 mag 202124,5124,7024,4924,5624,56157.500
27 mag 202124,4024,6824,4024,6424,64180.700
26 mag 202124,4824,5024,3824,4924,49877.300
25 mag 202124,7424,7524,3724,3924,39308.600
24 mag 202124,5424,8024,3824,7624,76107.900
24 mag 20210.581 Dividendo
21 mag 202124,9925,2324,9625,0624,48407.200
20 mag 202124,8524,9824,6824,9524,37151.700
19 mag 202125,0325,0724,6424,8324,25359.700
18 mag 202125,8225,9225,2925,3824,79226.700
17 mag 202125,3325,7125,3025,6625,07205.700
14 mag 202125,1925,4625,1925,4424,85393.100
13 mag 202124,8325,0224,6524,9224,34548.300
12 mag 202124,8725,3924,8725,0224,44365.600
11 mag 202124,8725,1724,7924,9424,36295.500
10 mag 202125,4425,5025,1625,2424,65390.900
07 mag 202124,7825,3524,7125,3524,76287.700
06 mag 202124,8925,0924,6825,0524,47141.400
05 mag 202124,6424,8724,5724,8424,26181.400
04 mag 202124,5424,6724,2724,3423,78297.200
03 mag 202124,3224,5024,2824,5023,93223.900
30 apr 202124,0724,1623,8023,8423,29291.900
29 apr 202125,0125,0424,6824,8124,23121.100
28 apr 202124,7024,9524,6724,8824,30192.900
27 apr 202124,5424,6524,4224,6124,04112.000
26 apr 202124,4424,6224,4124,5924,02112.200
23 apr 202124,3624,5824,2824,4723,90234.800
22 apr 202124,4824,5424,2324,4023,83133.800
21 apr 202124,1624,6924,1024,6524,08229.000
20 apr 202124,6724,6724,1524,4623,89193.100
19 apr 202124,9024,9824,7824,9124,33392.000
16 apr 202124,7924,8824,6524,8424,26386.500
15 apr 202124,9624,9824,7624,9124,33365.100
14 apr 202124,5625,2324,5524,9324,35330.300
13 apr 202124,3724,4724,3124,4023,83378.800
12 apr 202124,3424,4324,0824,0823,52369.500
09 apr 202124,3324,3624,2124,3123,75131.300
08 apr 202124,5424,5524,2224,5223,95336.400
07 apr 202124,8225,0124,7724,9024,32186.900
06 apr 202124,6524,8824,6024,8424,26341.300
05 apr 202125,0025,2224,7924,9524,37250.300
01 apr 202124,9125,1224,7825,0524,47240.800
31 mar 202124,6624,7824,5524,7124,14250.100
30 mar 202124,3124,5424,3124,4123,84142.300
29 mar 202124,1824,5424,1724,4323,86250.400
26 mar 202124,2724,3024,0124,2423,681.274.700
25 mar 202123,7524,1423,5524,0623,50392.300
24 mar 202123,9024,4223,9024,2023,64370.000
23 mar 202123,7723,8823,3723,4822,94306.500
22 mar 202124,2224,2824,0524,0823,52191.800
19 mar 202124,1124,3823,9024,2723,71313.000
18 mar 202124,7924,8624,1624,2023,64189.000
17 mar 202124,2824,8724,2524,8724,29213.000
16 mar 202124,4424,4724,1424,3623,80356.100
15 mar 202124,9024,9124,5124,7624,19370.300
12 mar 202124,7124,9924,6724,9624,38278.800
11 mar 202124,6124,8224,5124,5724,00402.000
10 mar 202124,2624,5624,1524,5523,98281.600
09 mar 202124,2924,3024,0024,0623,50260.800
08 mar 202124,3524,4324,1624,2523,69484.600
05 mar 202124,1224,3423,9224,2223,66609.900
04 mar 202123,6224,0323,4123,6823,13968.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...