I mercati italiani aprono fra 8 ore 27 min

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
13,26+0,07 (+0,53%)
Alla chiusura: 5:37PM CEST
Gli utenti guardano anche:
ENEL.MIISP.MIUCG.MIG.MISPM.MI
DataApertoAltoBassoChiudiChiusura aggiustata*Volume
26 lug 201713,2613,3413,2313,2613,2613.359.479
25 lug 201713,0813,2113,0513,1913,1912.073.589
24 lug 201713,0613,1813,0113,0613,0612.123.513
21 lug 201713,1713,2713,0013,0413,0416.955.094
20 lug 201713,1913,2713,1113,1513,1512.220.735
19 lug 201713,1513,1713,0813,1313,1311.032.705
18 lug 201713,1613,2513,1313,1413,1411.028.320
17 lug 201713,3113,3213,2113,2113,219.309.932
14 lug 201713,2413,3413,1613,2413,2410.278.434
13 lug 201713,1613,2213,1213,2113,2111.960.165
12 lug 201713,0413,3113,0213,1913,1916.936.501
11 lug 201713,0013,0812,9412,9712,9711.280.151
10 lug 201713,0213,0712,9413,0013,0010.558.806
07 lug 201713,0413,0712,9412,9612,9616.519.821
06 lug 201713,2113,2413,0413,0913,0919.179.409
05 lug 201713,3213,3813,1013,1713,1718.302.340
04 lug 201713,3313,4013,2813,3613,368.331.820
03 lug 201713,2213,4213,2113,3213,3215.011.705
30 giu 201713,3013,3113,0913,1613,1620.913.802
29 giu 201713,6413,6513,3013,3013,3019.981.675
28 giu 201713,5013,5613,3613,5613,5616.882.864
27 giu 201713,6013,6213,5013,5213,5213.337.044
26 giu 201713,6513,7113,5013,6013,6011.919.242
23 giu 201713,6013,6813,5113,5813,5810.959.831
22 giu 201713,6013,6613,5013,6613,6615.812.380
21 giu 201713,6313,7713,4513,7013,7017.661.097
20 giu 201713,9313,9813,6213,6313,6316.310.367
19 giu 201713,9114,0013,8613,9113,919.185.926
16 giu 201713,8313,8713,7213,8513,8515.815.782
15 giu 201713,8313,8413,6713,7713,7726.934.517
14 giu 201714,0314,0613,8013,8513,8517.427.631
13 giu 201714,0314,1613,9714,0014,0012.171.488
12 giu 201713,9714,1513,9613,9613,9615.885.609
09 giu 201713,9114,0313,8613,9013,9011.166.189
08 giu 201713,8013,9713,7613,8913,8916.057.918
07 giu 201714,0814,1413,7913,7913,7918.939.242
06 giu 201713,9714,1713,9314,0714,0715.292.821
05 giu 201714,1114,1513,9613,9613,969.493.254
02 giu 201714,2114,2413,9114,0514,0517.892.020
01 giu 201714,1914,3114,1014,2614,2613.794.892
31 mag 201714,3614,3614,0814,0914,0921.980.174
30 mag 201714,2414,4214,1614,3214,3213.860.008
29 mag 201714,3114,3614,1614,2814,2811.190.519
26 mag 201714,5214,5414,2814,3114,3120.702.236
25 mag 201714,9714,9914,6214,6514,6517.108.328
24 mag 201714,9515,0214,8314,9314,9310.006.811
23 mag 201715,0215,0714,9414,9914,999.484.208
22 mag 201715,1215,1615,0215,0215,0211.761.611
19 mag 201714,9415,0414,8815,0415,0414.640.969
18 mag 201714,8014,9414,5514,8614,8618.586.327
17 mag 201714,9515,0014,7814,8214,8215.383.157
16 mag 201714,9715,1214,9615,0515,0511.852.387
15 mag 201714,9915,0614,9315,0015,0014.941.037
12 mag 201714,9414,9814,7914,8914,8912.567.515
11 mag 201714,9115,0014,7514,9014,9015.974.718
10 mag 201714,7614,9814,5414,8214,8216.953.069
09 mag 201714,7214,8014,6514,7414,7411.880.384
08 mag 201714,6414,8114,5214,5914,5917.952.876
05 mag 201714,1314,5914,0614,5914,5923.349.907
04 mag 201714,2914,4514,2114,2314,2319.376.640
03 mag 201714,2614,2914,1414,2414,2413.270.565
02 mag 201714,2714,3714,2414,3014,3012.077.026
28 apr 201714,3414,3714,2714,2714,2712.378.156
27 apr 201714,4514,4514,2514,3214,3216.848.128
26 apr 201714,5314,5514,3914,5414,5413.985.676
25 apr 201714,6014,6014,4414,4814,4814.367.637
24 apr 201714,6314,7314,4714,5414,5424.113.809
24 apr 20170.4 Dividendo
21 apr 201714,6914,8214,5214,5214,1218.919.689
20 apr 201714,5814,7414,5614,6814,2816.325.756
19 apr 201714,7014,7714,5814,6914,2912.687.719
18 apr 201714,9915,0214,6814,6814,2818.927.869
13 apr 201715,1815,2214,9614,9914,5812.966.808
12 apr 201715,3015,3815,1715,2414,8212.761.653
11 apr 201715,1515,2915,1215,2414,8214.551.006
10 apr 201715,2815,3115,1015,2214,8010.988.793
07 apr 201715,2515,2815,1315,2314,8110.745.151
06 apr 201715,1015,2714,9915,1714,7514.353.817
05 apr 201715,2315,3615,1115,1514,7317.554.158
04 apr 201715,1515,2315,0315,2314,8113.445.935
03 apr 201715,3715,4515,1215,1214,7012.546.719
31 mar 201715,3215,3515,1615,3514,9314.785.604
30 mar 201715,1715,3315,1615,3214,9014.052.142
29 mar 201715,0815,1815,0215,1214,7013.454.453
28 mar 201714,9815,0514,8915,0514,6411.777.720
27 mar 201714,9014,9914,8314,9714,5611.220.646
24 mar 201715,0715,0914,9314,9914,589.956.563
23 mar 201714,9015,0814,8215,0314,6214.936.216
22 mar 201714,8314,9414,7614,8914,4816.906.829
21 mar 201714,9315,1414,8714,9214,5118.131.866
20 mar 201714,8414,9614,7514,8514,4414.681.212
17 mar 201715,0115,0914,8814,9214,5125.810.501
16 mar 201714,8815,0614,8515,0114,6023.679.090
15 mar 201714,6014,7514,5114,6714,2716.898.373
14 mar 201714,7114,7314,3314,4714,0718.124.793
13 mar 201714,6614,6814,4414,6514,2512.841.623
10 mar 201714,7314,8414,6014,6314,2317.285.630
09 mar 201714,6514,7014,3314,7014,3026.364.447
08 mar 201715,0115,0814,7714,8014,3915.701.300
07 mar 201715,0915,1414,9415,0514,6411.897.672
*Close price adjusted for splits.*Prezzi di chiusura aggiustati per dividenti e frazionamenti.
Caricamento di altri dati in corso...