Italia markets closed

Eni SpA (ENI.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,93-0,04 (-0,27%)
Alla chiusura: 09:52PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202414,9514,9514,7714,9314,93106
07 mag 202414,8714,9814,8614,9714,97280
06 mag 202414,8314,9114,7514,8614,86156
03 mag 202414,7814,7914,6714,7914,79-
02 mag 202415,2115,2114,7514,7514,75-
30 apr 202415,2615,4015,1215,1315,13484
29 apr 202415,2615,3715,2615,2915,29100
26 apr 202415,3715,3815,2315,2715,2750
25 apr 202415,2415,3815,2215,2515,25-
24 apr 202415,5015,5015,1815,2915,29-
23 apr 202415,3915,5215,3215,5215,52-
22 apr 202415,3815,4215,2315,3815,38-
19 apr 202415,2815,2815,0415,2715,27-
18 apr 202415,3715,3715,1015,1215,12-
17 apr 202415,0615,3315,0615,2615,26170
16 apr 202415,3215,4215,1815,2415,24-
15 apr 202415,8315,8315,4715,4715,47-
12 apr 202415,4015,8015,4015,5815,58-
11 apr 202415,3015,6415,2915,4015,40-
10 apr 202415,4915,5815,3615,4715,47-
09 apr 202415,5915,6215,3915,4615,46-
08 apr 202415,5415,5715,3815,5715,57-
05 apr 202415,3715,6515,3715,6515,65-
04 apr 202415,1815,3715,1815,3715,37-
03 apr 202415,0115,2215,0015,2115,21-
02 apr 202414,7515,1114,7515,0715,07750
28 mar 202414,5514,7014,5514,6914,69-
27 mar 202414,5914,6114,4814,5814,58-
26 mar 202414,6114,6114,5014,5614,5650
25 mar 202414,3814,6014,3814,6014,60-
22 mar 202414,2914,3714,2914,3614,36-
21 mar 202414,4014,4214,3314,3314,33-
20 mar 202414,5714,5714,2514,3614,3625
19 mar 202414,3014,6114,3014,5714,57-
18 mar 202414,5514,5514,1714,3014,30-
18 mar 20240.24 Dividendo
15 mar 202414,6414,7214,5114,6114,37-
14 mar 202414,9715,1514,5614,6414,40-
13 mar 202414,7215,0014,7214,9514,71-
12 mar 202414,6014,7214,5914,7114,47-
11 mar 202414,7314,7314,5314,6614,42-
08 mar 202414,5814,7814,5814,7014,46-
07 mar 202414,5614,6614,5614,5714,33-
06 mar 202414,5314,6714,5314,6314,39-
05 mar 202414,3014,4914,3014,4814,24-
04 mar 202414,2614,4214,2614,3414,10-
01 mar 202414,3114,3614,2414,2414,00-
29 feb 202414,3114,3314,2114,2814,04100
28 feb 202414,3914,4314,3314,3614,12-
27 feb 202414,1614,4414,1614,3714,14-
26 feb 202414,2414,2614,1514,1913,95-
23 feb 202414,1914,2714,1914,2714,03-
22 feb 202414,3214,3914,2014,2013,97-
21 feb 202414,1314,3414,0714,3414,10-
20 feb 202414,1414,2814,0914,0913,8630
19 feb 202414,0814,1814,0614,1613,93-
16 feb 202414,5614,5614,0914,1313,90-
15 feb 202414,4214,6114,4214,5614,32-
14 feb 202414,5314,5714,4414,4414,20-
13 feb 202414,4814,6214,4414,4814,24-
12 feb 202414,2814,4714,2714,4614,23100
09 feb 202414,4214,4214,2014,2514,02126
08 feb 202414,4014,4514,2714,4214,19-
07 feb 202414,5814,5814,3814,4014,16-
06 feb 202414,4414,6514,4414,5814,34-
05 feb 202414,6714,6714,3314,4314,19-
02 feb 202414,6714,7314,6314,6514,41-
01 feb 202414,7914,9414,6314,6314,39-
31 gen 202414,8215,0214,7914,8314,58-
30 gen 202414,8914,9514,7814,8814,6420
29 gen 202414,8415,0314,8414,9114,67-
26 gen 202414,6314,8214,6314,8014,561.000
25 gen 202414,5714,7414,5214,7414,50-
24 gen 202414,3914,5114,3414,5114,28-
23 gen 202414,3814,3914,3014,3214,09-
22 gen 202414,5414,5414,2414,3314,09-
19 gen 202414,7314,7314,4314,4414,21-
18 gen 202414,6814,7714,5314,7414,50-
17 gen 202414,8414,8414,5914,6314,39-
16 gen 202415,0015,0414,9114,9314,68-
15 gen 202415,1715,1714,9815,0214,77-
12 gen 202414,8215,1414,8215,1414,89-
11 gen 202414,9914,9914,7514,8114,57-
10 gen 202414,9615,0114,8614,9014,66-
09 gen 202415,1215,1514,9315,0014,75-
08 gen 202415,5615,5615,1115,1514,90-
05 gen 202415,4715,5315,4115,5115,26-
04 gen 202415,5315,6215,4715,5015,24-
03 gen 202415,5815,5815,3415,5415,28-
02 gen 202415,4115,6215,4115,5615,30-
29 dic 202315,3315,4615,3315,4615,21-
28 dic 202315,4415,4515,3115,3115,06-
27 dic 202315,2415,4715,2415,4115,15-
22 dic 202315,0915,3415,0915,2214,97-
21 dic 202315,1215,2615,0715,0914,84150
20 dic 202314,9615,2314,9615,0814,841.800
19 dic 202314,9915,0314,9814,9814,73-
18 dic 202314,7915,0114,7915,0014,7530
15 dic 202314,9015,0314,7714,8414,59-
14 dic 202314,8414,8814,7214,8814,63-
*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...