Italia markets close in 2 hours 26 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,14+0,12 (+0,88%)
In data: 02:47PM CEST. Mercato aperto.
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 202414,0514,1514,0414,1414,143.115.859
16 lug 202414,1914,2413,9614,0114,0110.358.316
15 lug 202414,2914,3314,2114,2414,245.196.805
12 lug 202414,2814,4414,2614,2914,296.422.603
11 lug 202414,2214,2614,1114,2014,206.433.830
10 lug 202414,0914,2014,0514,1814,186.740.670
09 lug 202414,2814,2914,1114,1114,117.666.601
08 lug 202414,4014,4714,2914,3014,308.219.157
05 lug 202414,6014,6614,4114,4514,456.433.867
04 lug 202414,4814,6314,4814,6114,614.982.040
03 lug 202414,5514,6014,4314,4614,468.856.386
02 lug 202414,5714,7014,5014,5314,5310.347.986
01 lug 202414,4414,6214,4214,5314,538.894.217
28 giu 202414,3914,4714,3114,3514,358.858.063
27 giu 202414,2914,4614,2814,3114,318.801.985
26 giu 202414,2714,3714,2114,2414,248.612.283
25 giu 202414,2514,4414,1914,2414,2410.191.772
24 giu 202413,8814,1913,8814,1214,129.964.478
21 giu 202414,0614,1613,9113,9413,9429.704.326
20 giu 202413,9014,1713,9014,1314,1312.289.144
19 giu 202413,8213,9913,8113,9013,907.822.157
18 giu 202413,5813,8613,5513,7813,788.707.857
17 giu 202413,5713,6813,4813,5313,537.474.846
14 giu 202413,6913,7513,4913,5113,5112.511.103
13 giu 202413,9013,9613,6613,7213,7211.725.530
12 giu 202414,0614,1213,9213,9413,947.387.897
11 giu 202414,1214,1613,9413,9913,997.181.164
10 giu 202413,9214,1113,8814,1114,117.517.995
07 giu 202414,1114,1313,9613,9913,997.782.165
06 giu 202414,0014,0713,9014,0714,078.409.579
05 giu 202414,0814,1313,9413,9513,9510.324.212
04 giu 202414,3214,3313,9414,0114,0120.645.224
03 giu 202414,6014,6914,3814,4214,4210.556.885
31 mag 202414,4114,5314,3814,5014,5014.864.320
30 mag 202414,3214,4314,3014,3714,376.410.765
29 mag 202414,6014,6814,3814,3914,399.381.241
28 mag 202414,6114,6214,4814,5614,565.978.268
27 mag 202414,4014,5814,3714,5814,585.901.924
24 mag 202414,4114,4314,3114,3814,387.718.593
23 mag 202414,3814,5514,3614,4914,497.444.290
22 mag 202414,4814,5014,3414,4514,4510.594.999
21 mag 202414,6514,6714,4814,5914,599.425.450
20 mag 202414,7514,8714,6614,6614,6615.048.888
20 mag 20240.23 Dividendo
17 mag 202414,8214,8614,7814,8314,6011.414.328
16 mag 202414,6614,8414,6014,7814,5528.523.757
15 mag 202415,2215,2515,0015,1114,888.269.104
14 mag 202415,2315,3115,1815,1814,946.055.485
13 mag 202415,1815,2715,1315,2415,005.040.145
10 mag 202415,1015,2915,0915,1814,948.680.007
09 mag 202414,9515,0614,9115,0314,806.243.747
08 mag 202414,9815,0014,7514,9414,708.159.458
07 mag 202414,8614,9714,8414,9714,746.014.785
06 mag 202414,7814,9214,7314,8514,626.136.317
03 mag 202414,8514,8514,6614,7114,488.546.828
02 mag 202415,0215,0214,7514,8214,5916.392.685
30 apr 202415,3415,4415,1215,1414,908.355.224
29 apr 202415,3315,3815,2315,2715,046.375.367
26 apr 202415,3815,4015,2015,2615,028.427.046
25 apr 202415,3015,4415,1715,2515,027.959.773
24 apr 202415,6815,7615,1815,2415,0012.647.880
23 apr 202415,3815,5215,2915,5215,287.356.059
22 apr 202415,3515,4215,1915,3415,106.841.001
19 apr 202414,9215,2714,9015,2615,0212.106.992
18 apr 202415,2715,3115,0915,2314,997.790.937
17 apr 202415,1815,3615,1715,3315,098.390.257
16 apr 202415,4815,4815,1615,2014,9610.671.359
15 apr 202415,6715,6915,5015,5315,299.005.648
12 apr 202415,4615,8215,4415,7315,4914.869.533
11 apr 202415,5115,6915,2915,3215,0812.296.011
10 apr 202415,5415,5915,3115,3815,147.951.758
09 apr 202415,4415,6515,4015,4515,218.930.425
08 apr 202415,5115,5615,3615,5115,277.815.520
05 apr 202415,4915,6715,4715,5115,2714.734.362
04 apr 202415,2015,4015,1615,3515,1111.596.950
03 apr 202415,0815,1914,9715,1814,949.856.556
02 apr 202414,7815,1614,7815,0314,8019.165.902
28 mar 202414,6314,7214,5614,6514,427.158.424
27 mar 202414,5014,6314,4614,5714,347.428.372
26 mar 202414,5314,5814,4614,5514,326.333.295
25 mar 202414,3514,5614,3514,5514,337.942.695
22 mar 202414,3014,4014,2214,3514,136.988.219
21 mar 202414,4214,4714,3214,3614,146.262.869
20 mar 202414,4114,4514,2514,3314,108.840.255
19 mar 202414,2014,6214,1914,5614,3312.142.464
18 mar 202414,3814,3814,1414,2214,009.670.707
18 mar 20240.24 Dividendo
15 mar 202414,5114,7314,4914,5114,0431.403.889
14 mar 202415,0015,2114,5214,5214,0630.123.295
13 mar 202414,7115,0014,6814,9814,5013.023.422
12 mar 202414,6514,7514,5814,6914,228.466.792
11 mar 202414,7014,7314,5314,5614,107.878.861
08 mar 202414,7114,8014,6814,7014,237.382.928
07 mar 202414,5614,6714,5514,6314,176.667.534
06 mar 202414,5314,7114,5214,6314,169.322.392
05 mar 202414,3014,5114,2714,5114,058.694.866
04 mar 202414,3014,4514,2914,3913,937.963.998
01 mar 202414,2914,3714,2214,3313,877.544.578
29 feb 202414,2914,3514,2214,2513,7926.352.304
28 feb 202414,3914,4814,3314,3613,906.710.554
*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...