Italia markets closed

Eni S.p.A. (E)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
28,35+0,42 (+1,50%)
Alla chiusura: 4:00PM EDT
28,35 +0,02 (+0,09%)
Dopo ore: 04:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 ott 202128,2028,5028,1528,3528,35266.729
14 ott 202127,9928,0227,8127,9327,93346.300
13 ott 202127,3227,5827,2427,5427,541.983.000
12 ott 202127,7027,7727,5427,5427,54441.500
11 ott 202127,6127,8427,4627,6127,61700.100
08 ott 202127,3927,5727,3327,4627,46259.300
07 ott 202126,7426,9726,6926,8726,871.207.500
06 ott 202127,0927,1826,9227,1027,10309.400
05 ott 202127,3427,6527,2827,5227,52639.300
04 ott 202127,0727,4027,0027,1127,11334.700
01 ott 202126,6626,8826,5626,8526,85570.700
30 set 202126,6626,8826,4726,7526,75226.100
29 set 202126,4826,5526,2626,4926,49255.900
28 set 202126,7026,7626,2626,3726,37283.200
27 set 202126,1326,2926,1326,2526,25678.700
24 set 202125,4925,7525,4925,7025,70513.100
23 set 202125,4625,7825,4025,7625,76424.400
22 set 202125,4725,7325,4125,4725,47161.600
21 set 202124,9725,0424,7624,9124,91392.400
20 set 202124,4224,4724,1624,4724,47334.400
20 set 20211.019 Dividendo
17 set 202125,9826,0725,5325,5624,54347.600
16 set 202126,2026,2025,8525,9124,88231.100
15 set 202125,9426,1525,8526,1525,11213.100
14 set 202126,0026,0025,5925,6824,66207.200
13 set 202125,3625,6125,3625,6124,59171.500
10 set 202125,0525,0724,8524,8623,87115.400
09 set 202124,9425,1124,7724,9623,96196.400
08 set 202125,1225,2124,8724,9223,93152.000
07 set 202124,9925,1524,9625,0824,0871.800
03 set 202125,1425,1524,9625,1024,1077.400
02 set 202125,0325,3025,0325,2824,27130.300
01 set 202124,7924,9524,7624,9023,91176.900
31 ago 202124,6224,7424,5424,5823,60320.300
30 ago 202124,6524,6624,4624,5023,52133.300
27 ago 202124,2624,6324,2624,5423,5667.800
26 ago 202124,2624,3124,0924,1723,2170.600
25 ago 202124,1824,4024,0724,2923,32624.700
24 ago 202124,1524,3824,1124,3323,3685.100
23 ago 202123,7424,1023,7424,1023,14174.900
20 ago 202123,3623,5123,3623,4422,5190.500
19 ago 202123,6523,6923,4023,5322,59701.500
18 ago 202124,2424,2823,9724,0523,09156.300
17 ago 202124,2024,4824,0524,2023,24567.000
16 ago 202124,3724,4524,1924,4523,4864.400
13 ago 202124,7824,8024,6424,6923,7188.600
12 ago 202124,6124,7024,5024,7023,7252.600
11 ago 202124,4224,5924,2924,5823,6065.500
10 ago 202124,0924,3124,0824,2523,2893.600
09 ago 202124,1124,1523,9824,0323,0780.200
06 ago 202124,2624,3024,1224,2023,2498.200
05 ago 202124,0424,1823,8823,9723,0177.700
04 ago 202123,9624,0623,7023,7722,82148.500
03 ago 202123,9824,1423,7224,1423,18186.700
02 ago 202123,7923,9523,5323,6122,6798.200
30 lug 202123,8723,8923,5023,5022,56177.400
29 lug 202123,8523,9423,6323,7022,76109.100
28 lug 202123,2823,5523,1823,3722,44145.400
27 lug 202123,0923,2522,9823,1222,20179.500
26 lug 202122,9923,3522,9623,3422,41233.200
23 lug 202122,8422,8422,4522,4521,55221.900
22 lug 202122,9522,9522,6122,6521,75195.400
21 lug 202122,6623,0722,6622,9222,01123.000
20 lug 202122,0022,4421,9122,4121,52206.000
19 lug 202122,4122,5022,1422,2921,40280.900
16 lug 202123,4223,4222,9222,9322,02201.200
15 lug 202123,2123,4223,1623,2922,36158.500
14 lug 202123,7723,9123,4223,4922,55197.200
13 lug 202123,7823,7923,5023,5222,58125.800
12 lug 202123,7524,0223,6823,8722,92120.100
09 lug 202123,8123,9823,7223,8822,9392.300
08 lug 202123,4523,6523,3523,5322,59154.400
07 lug 202124,0024,1023,7823,9823,02174.000
06 lug 202124,7124,7124,1324,3023,33179.000
02 lug 202124,6824,7324,5124,6723,69101.400
01 lug 202124,8624,9324,6724,8023,81201.100
30 giu 202124,4624,6224,3024,3923,42109.100
29 giu 202124,6124,6824,4024,4923,5195.200
28 giu 202124,9624,9624,4924,5323,55203.800
25 giu 202125,1725,2925,0925,2424,2385.700
24 giu 202125,0825,2224,9925,1124,11202.500
23 giu 202125,1025,2124,7224,8023,8184.200
22 giu 202124,7524,9124,6024,8123,82212.900
21 giu 202124,5825,0424,5824,9223,93183.300
18 giu 202124,4724,6024,1724,2023,24531.300
17 giu 202125,6425,7425,0025,2524,24203.200
16 giu 202126,0526,0825,7325,7924,7676.200
15 giu 202125,9326,1625,8926,1525,11125.700
14 giu 202125,9426,1825,8325,9524,92145.400
11 giu 202125,6425,6525,5025,5924,57290.700
10 giu 202125,5825,7125,4125,5424,52135.500
09 giu 202125,4325,4825,3025,3024,29160.100
08 giu 202125,3225,6525,2025,5724,55504.100
07 giu 202125,3725,5125,3325,4424,43132.500
04 giu 202125,5025,5025,2225,4124,40219.600
03 giu 202125,2225,4525,1925,4024,39241.500
02 giu 202125,2125,4425,0525,3024,29158.200
01 giu 202125,1125,3325,0025,2924,28278.800
28 mag 202124,5124,7024,4924,5623,58157.500
27 mag 202124,4024,6824,4024,6423,66180.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...