Italia markets open in 4 hours 32 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
15,23-0,10 (-0,65%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202415,2715,3115,0915,2315,237.790.937
17 apr 202415,1815,3615,1715,3315,338.390.257
16 apr 202415,4815,4815,1615,2015,2010.671.359
15 apr 202415,6715,6915,5015,5315,539.005.648
12 apr 202415,4615,8215,4415,7315,7314.869.533
11 apr 202415,5115,6915,2915,3215,3212.296.011
10 apr 202415,5415,5915,3115,3815,387.951.758
09 apr 202415,4415,6515,4015,4515,458.930.425
08 apr 202415,5115,5615,3615,5115,517.815.520
05 apr 202415,4915,6715,4715,5115,5114.734.362
04 apr 202415,2015,4015,1615,3515,3511.596.950
03 apr 202415,0815,1914,9715,1815,189.856.556
02 apr 202414,7815,1614,7815,0315,0319.165.902
28 mar 202414,6314,7214,5614,6514,657.158.424
27 mar 202414,5014,6314,4614,5714,577.428.372
26 mar 202414,5314,5814,4614,5514,556.333.295
25 mar 202414,3514,5614,3514,5514,557.942.695
22 mar 202414,3014,4014,2214,3514,356.988.219
21 mar 202414,4214,4714,3214,3614,366.262.869
20 mar 202414,4114,4514,2514,3314,338.840.255
19 mar 202414,2014,6214,1914,5614,5612.142.464
18 mar 202414,3814,3814,1414,2214,229.670.707
18 mar 20240.24 Dividendo
15 mar 202414,5114,7314,4914,5114,2731.403.889
14 mar 202415,0015,2114,5214,5214,2830.123.295
13 mar 202414,7115,0014,6814,9814,7313.023.422
12 mar 202414,6514,7514,5814,6914,458.466.792
11 mar 202414,7014,7314,5314,5614,327.878.861
08 mar 202414,7114,8014,6814,7014,467.382.928
07 mar 202414,5614,6714,5514,6314,396.667.534
06 mar 202414,5314,7114,5214,6314,399.322.392
05 mar 202414,3014,5114,2714,5114,278.694.866
04 mar 202414,3014,4514,2914,3914,157.963.998
01 mar 202414,2914,3714,2214,3314,097.544.578
29 feb 202414,2914,3514,2214,2514,0126.352.304
28 feb 202414,3914,4814,3314,3614,126.710.554
27 feb 202414,2214,3914,2214,3814,147.014.587
26 feb 202414,1714,2714,1314,2514,026.848.219
23 feb 202414,2014,2814,1714,2614,027.415.299
22 feb 202414,3714,4014,2214,2313,998.854.766
21 feb 202414,1414,3214,0414,3014,078.595.672
20 feb 202414,1814,3014,1114,1313,908.475.357
19 feb 202414,1914,2014,0014,1713,949.446.477
16 feb 202414,4814,5614,1314,1513,9221.332.877
15 feb 202414,4714,6014,4014,6014,369.929.652
14 feb 202414,4814,5914,4414,5014,267.645.046
13 feb 202414,4814,6314,4114,4714,239.795.346
12 feb 202414,2914,4814,2214,4414,208.059.672
09 feb 202414,3714,4114,2814,2914,067.399.275
08 feb 202414,3814,4714,2514,3714,138.247.408
07 feb 202414,5414,5914,3714,3714,137.384.127
06 feb 202414,4414,6314,4214,6014,369.750.065
05 feb 202414,5414,5814,3114,3714,1412.653.626
02 feb 202414,7014,7914,5914,5914,3410.476.329
01 feb 202414,8514,9714,7614,8014,559.346.213
31 gen 202414,9715,0414,8114,8114,5711.930.812
30 gen 202414,8714,9414,7614,9214,689.562.560
29 gen 202414,9015,0414,8614,9214,6711.675.301
26 gen 202414,7014,7814,6514,7614,518.794.608
25 gen 202414,4914,6714,4914,5714,336.847.400
24 gen 202414,3614,4914,3114,4914,257.307.844
23 gen 202414,4014,4614,2714,3614,126.857.693
22 gen 202414,4514,4914,2314,3414,1010.754.778
19 gen 202414,7014,7414,4414,4514,2110.321.935
18 gen 202414,6814,7914,4614,6114,3714.143.636
17 gen 202414,8514,8614,5714,6514,4113.188.476
16 gen 202414,9215,0914,8714,9314,686.178.552
15 gen 202415,0215,0514,9715,0014,755.045.569
12 gen 202414,9615,1314,9415,0414,7910.379.238
11 gen 202414,9515,0014,8114,8114,578.557.879
10 gen 202414,9315,0314,8614,8814,647.047.631
09 gen 202415,1115,1714,9214,9214,689.374.172
08 gen 202415,4115,4415,0815,0814,8317.561.631
05 gen 202415,4615,5415,4015,5415,288.745.328
04 gen 202415,5715,6415,5215,5215,2610.082.686
03 gen 202415,6015,6115,3215,4415,1811.451.542
02 gen 202415,4815,6615,4515,5615,3012.028.319
29 dic 202315,3515,4715,3015,3515,096.564.286
28 dic 202315,4615,4915,3515,3615,106.753.776
27 dic 202315,3115,4515,2915,4415,187.843.914
22 dic 202315,2215,3515,2115,2915,047.179.649
21 dic 202315,1115,2715,0815,2014,957.457.337
20 dic 202315,0815,2415,0815,2014,959.335.325
19 dic 202314,9215,0414,9115,0314,787.622.134
18 dic 202314,8715,0414,8414,9914,748.666.437
15 dic 202314,9115,0514,7514,8114,5721.410.112
14 dic 202314,8514,8814,6814,8514,6010.067.998
13 dic 202314,7814,8114,7114,7514,5111.903.522
12 dic 202314,9515,0014,8014,8014,5610.476.860
11 dic 202315,0815,0814,9314,9814,746.343.566
08 dic 202314,8015,0114,8015,0114,768.888.177
07 dic 202314,9114,9414,7714,7714,538.907.031
06 dic 202315,0915,1014,9114,9114,6711.144.046
05 dic 202314,9715,1114,9515,0914,8410.947.396
04 dic 202315,1115,1614,9114,9614,7115.815.176
01 dic 202315,1715,2915,1315,2515,007.633.127
30 nov 202315,1515,4015,1215,1714,9220.213.714
29 nov 202315,2015,2515,0415,1114,869.206.192
28 nov 202315,0315,2015,0015,2014,958.930.050
27 nov 202315,0515,1914,9615,0314,787.573.557
*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...