ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 giu 201815,24815,66415,13815,63615,63613.468.457
21 giu 201815,46815,52815,10215,16215,16210.656.065
20 giu 201815,63015,72015,43415,43415,43410.554.514
19 giu 201815,40215,54015,32415,54015,54010.639.472
18 giu 201815,35015,54815,28415,53215,53210.312.849
15 giu 201815,82415,83015,45015,45015,45017.654.687
14 giu 201815,50015,81415,40615,81415,81419.524.909
13 giu 201815,63415,71215,48215,51215,51210.426.728
12 giu 201815,74215,79215,60415,66815,66810.915.489
11 giu 201815,37615,68415,37215,63015,63010.208.893
08 giu 201815,50015,59615,17215,22415,22413.528.010
07 giu 201815,47415,71015,45815,63015,6309.289.540
06 giu 201815,48215,63215,25415,45015,45011.207.551
05 giu 201815,51215,76015,31615,45215,45211.620.358
04 giu 201815,79015,85815,53015,58615,5868.079.548
01 giu 201815,69215,95015,62415,73215,73213.035.938
31 mag 2018------
30 mag 201815,13015,49015,10215,49015,49016.215.697
29 mag 201814,96815,33414,62015,09415,09425.087.644
28 mag 201815,26215,49014,91415,07415,07415.682.259
25 mag 201815,76415,83815,28615,38615,38618.703.081
24 mag 201815,90816,10615,69415,77815,77814.678.882
23 mag 201816,01616,04815,71015,92415,92418.049.988
22 mag 201816,04816,19415,92816,10216,10213.432.261
21 mag 201816,24016,31015,91616,02416,02417.331.474
21 mag 20180.4 Dividendo
18 mag 201816,75816,75816,43016,55216,15226.384.104
17 mag 201816,60216,80016,54216,60216,20121.980.882
16 mag 201816,72616,75016,30016,53816,13820.053.957
15 mag 201816,64216,89016,61816,76416,35916.495.049
14 mag 201816,40016,67616,33016,67616,27312.167.023
11 mag 201816,50016,58616,34416,44016,04311.664.855
10 mag 201816,79016,80016,30016,40816,01116.506.670
09 mag 201816,43016,70016,41216,68616,28320.849.579
08 mag 201816,64816,65016,17016,23615,84421.226.749
07 mag 201816,38016,66416,35616,66416,26115.511.981
04 mag 201816,18616,35016,15616,35015,95510.983.470
03 mag 201816,30216,35016,11016,12815,73813.328.912
02 mag 201816,12216,33616,10216,32215,92816.109.969
30 apr 201816,15816,20016,00616,20015,80913.151.507
27 apr 201816,07816,15815,94016,15815,76817.945.436
26 apr 201815,91816,17015,87616,17015,77914.885.375
25 apr 201815,98816,01215,73415,85015,46717.341.507
24 apr 201816,06816,18015,96216,02815,64117.334.282
23 apr 201815,92016,08815,85416,08815,69911.181.861
20 apr 201816,00016,10815,82415,95215,56619.231.814
19 apr 201815,79816,00015,78216,00015,61318.990.944
18 apr 201815,67615,79615,61015,79615,41416.587.879
17 apr 201815,49615,68815,48215,68015,30119.727.910
16 apr 201815,39815,52815,35215,44815,07514.075.455
13 apr 201815,30815,43415,26015,43215,05914.970.246
12 apr 201815,24815,43415,23015,33014,96018.509.237
11 apr 201815,15015,31815,12615,22814,86020.626.288
10 apr 201815,03015,13414,97815,13414,76816.248.854
09 apr 201814,92615,00014,85814,98814,62614.521.836
06 apr 201814,83814,96814,78814,88814,52816.128.424
05 apr 201814,67414,88614,65414,86214,50321.842.902
04 apr 201814,49214,60614,41614,55614,20417.109.092
03 apr 201814,23214,51214,20014,43214,08315.407.280
29 mar 201814,19614,37014,14214,28813,94313.780.962
28 mar 201814,14614,21814,02414,16213,82015.633.522
27 mar 201814,21014,28614,17614,20013,85713.828.966
26 mar 201814,15814,23813,97614,05813,71814.080.440
23 mar 201814,04614,17013,90214,10813,76715.151.865
22 mar 201814,23414,34214,01014,17013,82819.422.380
21 mar 201814,18014,28014,08014,24013,89617.801.979
20 mar 201813,97214,19813,96614,13013,78915.000.696
19 mar 201814,13414,17813,91613,93813,60115.989.233
16 mar 201813,88614,15013,78214,10013,75936.482.669
15 mar 201813,78013,85613,72213,82413,49015.050.073
14 mar 201813,87613,91413,66613,71213,38114.996.910
13 mar 201813,75213,94813,75213,80013,46718.512.517
12 mar 201813,66013,78213,64213,71813,38613.711.107
09 mar 201813,59813,61613,50213,59213,26410.430.741
08 mar 201813,48013,58813,44213,58213,25411.559.989
07 mar 201813,31213,54413,28813,51413,18715.142.390
06 mar 201813,43613,53013,33013,33013,00816.005.886
05 mar 201813,27013,39813,22013,39813,07414.791.428
02 mar 201813,51013,53613,31813,37813,05518.420.054
01 mar 201813,65013,68013,51013,57213,24414.900.769
28 feb 201813,75213,84813,69013,71413,38311.690.102
27 feb 201813,83213,91213,80013,82013,48611.878.687
26 feb 201813,81013,88813,75613,86213,52710.659.717
23 feb 201813,68013,82413,62213,79013,45715.539.182
22 feb 201813,66413,68013,52013,68013,34914.896.368
21 feb 201813,68213,76013,61013,71213,38111.947.326
20 feb 201813,63413,75413,60613,70813,37712.788.481
19 feb 201813,68013,69213,61213,63213,30311.729.743
16 feb 201813,78013,80013,52013,63213,30318.603.883
15 feb 201813,56413,67613,45613,50413,17815.494.973
14 feb 201813,43213,52413,25013,43813,11319.252.320
13 feb 201813,48013,52013,35013,35213,02912.482.506
12 feb 201813,53813,63413,40813,48213,15614.817.810
09 feb 201813,57013,65413,33013,39813,07421.265.449
08 feb 201813,85013,89013,58613,67213,34222.796.651
07 feb 201813,94014,02613,76613,98013,64217.469.723
06 feb 201813,78013,93813,53213,75413,42227.904.071
05 feb 201814,29014,30614,10214,15413,81216.866.450
02 feb 201814,63614,66814,34614,34814,00117.572.073
01 feb 201814,61614,76014,53814,59014,23715.373.298
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità