Italia markets close in 3 hours 29 minutes

Eni S.p.A. (ENI.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,66+0,05 (+0,36%)
In data: 09:47AM CEST. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202414,5014,6614,6014,6614,661.005
04 lug 202414,5014,6114,5014,6014,6055.846
03 lug 202414,5714,5714,4414,4714,473.585
02 lug 202414,5414,6814,5314,5314,5311.845
01 lug 202414,5414,5714,4214,5214,526.617
28 giu 202414,3414,4814,3314,3514,354.573
27 giu 202414,3114,4014,3114,3114,314.207
26 giu 202414,3614,3614,2014,2514,2533.343
25 giu 202414,3714,3714,2214,2314,237.412
24 giu 202413,9714,1913,9714,1314,13915
21 giu 202414,1014,1513,9213,9413,949.278
20 giu 202413,9114,1613,9114,1314,1318.887
19 giu 202413,8513,9813,8513,9013,906.532
18 giu 202413,5913,7913,5813,7913,791.399
17 giu 202413,5713,6313,5013,5413,545.966
14 giu 202413,7013,7013,5013,5113,5161.908
13 giu 202413,9413,9413,7013,7213,7220.156
12 giu 202414,0514,1013,9513,9513,954.507
11 giu 202414,0614,1413,9713,9813,9810.449
10 giu 202413,9214,1013,9114,1014,104.765
07 giu 202414,1214,1213,9813,9913,996.210
06 giu 202413,9614,0813,9214,0814,084.003
05 giu 202414,0514,0713,9413,9513,954.116
04 giu 202414,2614,2613,9714,0214,0217.451
03 giu 202414,6614,6814,3914,4214,428.720
31 mag 202414,4014,5214,3914,5014,504.456
30 mag 202414,3514,3914,3314,3914,398.797
29 mag 202414,6014,6314,3914,3914,393.967
28 mag 202414,6014,6014,5014,5514,552.289
27 mag 202414,3914,5714,3814,5714,572.906
24 mag 202414,3514,4314,3214,3814,3810.625
23 mag 202414,4214,5114,3814,4814,485.986
22 mag 202414,3614,4614,3614,4414,447.407
21 mag 202414,6714,6714,5014,5914,5922.332
20 mag 202414,7514,8514,6714,6714,675.187
20 mag 20240.23 Dividendo
17 mag 202414,7914,8914,7914,8214,599.139
16 mag 202414,7214,8114,6714,7814,5525.109
15 mag 202415,2315,2315,0915,1014,8742.187
14 mag 202415,2615,2915,1815,1814,946.697
13 mag 202415,1515,2615,1515,2415,015.192
10 mag 202415,1715,2315,1615,1814,943.308
09 mag 202414,9715,0314,9315,0314,7912.095
08 mag 202414,9314,9414,7614,9414,714.333
07 mag 202414,8514,9814,8514,9714,7313.003
06 mag 202414,7714,9214,7714,8614,633.326
03 mag 202414,7514,8014,6714,7114,4861.350
02 mag 202414,9014,9714,7714,8314,6018.013
30 apr 202415,4015,4515,1815,4515,217.152
29 apr 202415,2615,3415,2515,2815,041.574
26 apr 202415,3715,3715,2015,2715,0343.088
25 apr 202415,3115,4315,2515,2515,012.820
24 apr 202415,6215,6215,2015,2314,995.782
23 apr 202415,3915,5215,3215,5215,285.785
22 apr 202415,3015,3415,2915,3415,10807
19 apr 202415,1315,7515,0515,7515,5113.553
18 apr 202415,2915,2915,0915,2314,9926.503
17 apr 202415,2315,3415,2215,3215,081.922
16 apr 202415,4215,4215,1615,2014,963.620
15 apr 202415,6815,6815,5215,5415,304.193
12 apr 202415,4815,8115,4815,7415,5017.839
11 apr 202415,5215,6515,2915,3215,088.236
10 apr 202415,5415,5815,3615,3815,144.985
09 apr 202415,5015,6415,4215,4515,2112.957
08 apr 202415,5115,5215,3915,5115,2720.855
05 apr 202415,5215,6115,3915,5015,2616.759
04 apr 202415,2115,3815,1715,3415,1122.250
03 apr 202415,0815,1814,9715,1814,956.327
02 apr 202414,8515,1614,8515,0314,7928.362
28 mar 202414,6314,7114,5714,6414,4216.482
27 mar 202414,5214,5814,5014,5814,35482
26 mar 202414,5214,5614,5014,5414,329.290
25 mar 202414,4114,5614,4114,5514,337.529
22 mar 202414,2614,3914,2614,3514,124.226
21 mar 202414,3814,4314,3614,3614,145.679
20 mar 202414,4114,4214,2814,3314,103.425
19 mar 202414,2514,6014,2514,5614,339.925
18 mar 202414,3614,3614,1614,2214,0023.104
18 mar 20240.24 Dividendo
15 mar 202414,5814,7114,5014,5014,0447.575
14 mar 202415,0015,2014,5214,5214,0627.372
13 mar 202414,7614,9914,7514,9814,507.104
12 mar 202414,6614,7114,5914,6914,233.698
11 mar 202414,6714,6714,5514,5614,1011.386
08 mar 202414,7614,7814,6914,7014,248.934
07 mar 202414,6014,6414,5814,6214,16559
06 mar 202414,6014,6914,6014,6314,164.362
05 mar 202414,4414,5014,4014,5014,048.790
04 mar 202414,3414,4314,3414,3913,932.053
01 mar 202414,2514,3514,2514,3313,886.886
29 feb 202414,3214,3214,2214,2613,815.785
28 feb 202414,3814,4314,3614,3613,914.911
27 feb 202414,2814,3914,2414,3713,918.851
26 feb 202414,1714,2614,1514,2513,8011.242
23 feb 202414,2614,2814,2014,2613,816.104
22 feb 202414,3814,4514,2314,2313,7824.344
21 feb 202414,1714,3114,1714,3013,841.736
20 feb 202414,1814,3014,1314,1313,685.039
19 feb 202414,1014,1914,0214,1813,7227.918
16 feb 202414,4414,4714,1514,1613,7115.262
*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...