Italia markets close in 6 hours 6 minutes

Eni S.p.A. (E)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,13-0,39 (-1,20%)
Alla chiusura: 04:00PM EDT
32,13 0,00 (0,00%)
Preborsa: 05:02AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202432,2932,4632,0732,1332,13171.600
17 apr 202432,4932,6732,3432,5232,52210.300
16 apr 202432,4232,4932,1432,4432,44362.800
15 apr 202433,3433,3432,7432,8632,86268.100
12 apr 202433,1633,6233,0033,1233,12172.500
11 apr 202433,5133,5132,7132,9632,96142.900
10 apr 202433,1833,2332,8833,2133,21288.000
09 apr 202433,6533,7133,3133,6633,66327.600
08 apr 202433,5633,7833,4133,6033,60225.100
05 apr 202433,5633,7533,4333,7533,75171.300
04 apr 202433,3333,4933,0833,2833,28254.100
03 apr 202432,6432,8832,6132,7732,77207.800
02 apr 202432,4132,5432,3032,5032,50320.400
01 apr 202431,7931,8431,6431,8431,84143.600
28 mar 202431,7031,7631,5631,7231,7296.600
27 mar 202431,4231,6031,3931,4731,47160.900
26 mar 202431,6031,6031,3031,3131,31159.400
25 mar 202431,3431,5331,3431,4931,49146.100
22 mar 202431,0731,0830,9231,0431,04158.700
21 mar 202431,3131,4030,9130,9130,91232.900
20 mar 202430,9231,3630,9231,3031,30225.300
19 mar 202431,5131,6831,3331,4131,41326.400
18 mar 202431,0131,1430,7530,9330,93264.000
18 mar 20240.519 Dividendo
15 mar 202431,6131,8031,4931,7431,22254.600
14 mar 202432,2932,3731,5831,8831,36351.200
13 mar 202432,4532,8532,4332,7632,22151.200
12 mar 202431,9532,1931,9332,1531,62135.700
11 mar 202431,8532,1331,6832,1331,60218.200
08 mar 202432,2332,2832,0532,1431,61125.300
07 mar 202431,8332,1331,7531,9131,39213.800
06 mar 202431,9031,9831,6831,7731,25203.400
05 mar 202431,1831,4631,1831,4230,91193.900
04 mar 202431,2531,3131,0031,1030,59438.300
01 mar 202430,8731,0830,7630,9130,40332.000
29 feb 202430,8330,9330,5930,7530,25341.300
28 feb 202431,2531,3130,9731,0030,49286.400
27 feb 202431,0431,2330,9931,1930,68464.200
26 feb 202430,7430,9130,6830,8230,32246.000
23 feb 202430,7530,9030,6530,8030,30155.400
22 feb 202430,9630,9630,7030,7230,22125.000
21 feb 202430,7230,9830,6830,9630,45197.900
20 feb 202430,7630,7930,3730,4329,93250.700
16 feb 202430,4630,6530,3930,4429,94286.100
15 feb 202431,0431,6031,0431,5831,06239.600
14 feb 202431,1531,2130,9331,0030,49162.000
13 feb 202431,2031,2430,8030,8630,36464.900
12 feb 202430,9631,1930,9431,0430,53271.000
09 feb 202431,0031,0730,7330,7930,29535.000
08 feb 202430,9631,0930,8230,9830,47347.300
07 feb 202431,1531,1830,9130,9430,43278.500
06 feb 202431,1631,5431,1531,3430,83189.300
05 feb 202430,9031,0730,7130,8730,37387.100
02 feb 202431,6331,6731,4131,4530,94205.800
01 feb 202432,0332,2231,8431,9731,45368.100
31 gen 202432,4232,4231,8231,9531,43492.500
30 gen 202432,1932,4932,0432,4531,92180.000
29 gen 202432,3932,3932,1132,3131,78280.800
26 gen 202432,0032,3431,9832,3431,81248.800
25 gen 202431,7631,9831,5031,9531,43370.900
24 gen 202431,5831,6431,3631,4930,98260.400
23 gen 202431,0331,2330,9831,0530,54328.100
22 gen 202431,1031,3430,9831,2730,76323.600
19 gen 202431,6031,6031,3931,5331,01284.300
18 gen 202431,8432,0131,3931,9931,47483.700
17 gen 202431,7931,9631,7131,8431,32269.700
16 gen 202432,6532,7232,2832,4331,90338.200
12 gen 202433,1733,2032,9633,1732,63269.600
11 gen 202432,7432,7732,4032,5332,00205.600
10 gen 202432,7232,7232,4932,5332,00322.900
09 gen 202432,9432,9832,5332,6032,07214.800
08 gen 202433,1533,2133,0033,1932,65207.200
05 gen 202433,9134,1033,8133,8633,31193.900
04 gen 202434,1634,2133,8333,8933,34203.100
03 gen 202433,8233,9732,7533,9333,38329.100
02 gen 202433,9834,3033,9634,1233,56294.500
29 dic 202334,0334,0833,8034,0133,45182.900
28 dic 202334,0234,1633,8333,8333,28152.400
27 dic 202334,1334,2934,0634,1933,63206.600
26 dic 202333,9534,0033,6633,8133,26146.700
22 dic 202333,7333,8133,5433,6433,09191.200
21 dic 202333,3133,5133,1733,4932,94264.800
20 dic 202333,2333,3132,7332,8432,30252.600
19 dic 202332,8933,0832,8133,0832,54181.400
18 dic 202332,7332,8232,5932,7032,17231.200
15 dic 202332,5732,5732,1432,2631,73606.300
14 dic 202332,3832,7632,3832,6432,11367.500
13 dic 202331,8232,2531,7132,2331,70593.200
12 dic 202332,0332,2131,8432,1831,651.282.300
11 dic 202332,1832,2431,9732,0331,51944.800
08 dic 202332,0832,3232,0332,3031,77170.900
07 dic 202332,0832,1131,7331,8531,33205.100
06 dic 202332,2932,3631,9031,9031,38282.500
05 dic 202332,5232,6032,2832,2831,75224.900
04 dic 202332,3932,5032,2632,3731,84303.600
01 dic 202333,0033,1932,9332,9732,43247.200
30 nov 202333,3633,5332,9033,1432,60223.800
29 nov 202333,1933,2432,9933,0332,49190.200
28 nov 202333,1233,3632,9633,2632,72207.800
27 nov 202333,1933,1932,7632,7632,22173.900
*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...