ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 nov 201914,0914,1913,9613,9713,9711.204.735
18 nov 201914,2314,2514,0514,1114,119.021.552
15 nov 201914,1714,2414,1314,2214,229.150.681
14 nov 201914,1514,2214,1114,1414,148.418.678
13 nov 201914,2114,2514,0914,1814,1810.304.699
12 nov 201914,1814,3314,1514,2514,2512.619.032
11 nov 201914,1514,1914,0414,1414,148.463.313
08 nov 201914,1814,2014,0414,1914,199.931.038
07 nov 201914,2214,2414,1214,1814,188.897.821
06 nov 201914,1814,2614,1114,1614,1610.919.705
05 nov 201914,0014,2913,9914,2014,2021.037.604
04 nov 201913,7814,0413,7613,9713,9718.872.627
01 nov 201913,6313,7213,5513,7013,708.068.859
31 ott 201913,7013,7113,5213,5713,5714.818.622
30 ott 201913,8113,8313,6213,7013,7011.920.890
29 ott 201913,9513,9713,7713,8313,8312.352.808
28 ott 201914,0114,0613,9313,9413,948.392.970
25 ott 201914,1014,1413,9514,0414,049.862.188
24 ott 201914,1014,2114,1014,1414,1411.357.571
23 ott 201913,9114,0813,9114,0714,0712.201.902
22 ott 201913,8714,0013,8513,9513,9510.012.690
21 ott 201913,7913,9113,7513,8413,847.495.116
18 ott 201913,8613,8613,7413,7813,7810.153.075
17 ott 201913,7413,9013,7213,7413,7415.637.903
16 ott 201913,8113,8713,7513,8213,8211.054.467
15 ott 201913,7713,9013,7513,8413,8411.076.581
14 ott 201913,8513,8613,6413,7413,748.699.099
11 ott 201913,7813,9013,7413,8413,8414.058.009
10 ott 201913,5613,7413,5213,6813,6810.498.964
09 ott 201913,5213,6713,4813,6013,607.735.419
08 ott 201913,6613,6813,4813,5313,539.726.145
07 ott 201913,5013,7213,4713,6513,6510.747.403
04 ott 201913,4713,6113,4113,5413,5410.732.439
03 ott 201913,5513,5713,2813,4113,4115.696.959
02 ott 201913,9513,9713,5513,5613,5620.803.042
01 ott 201914,0714,1813,9713,9813,989.859.248
30 set 201914,0914,0913,9614,0314,0310.576.812
27 set 201913,9914,0813,9714,0514,0511.189.275
26 set 201913,8514,0213,8513,9313,9311.197.561
25 set 201913,8813,9313,7213,8613,8614.563.021
24 set 201914,1814,1913,9514,0014,0013.771.841
23 set 201914,2814,2914,0814,1414,1414.083.590
23 set 20190.43 Dividendo
20 set 201914,4214,6014,3814,5514,1229.035.322
19 set 201914,3114,4514,2314,4113,9917.856.583
18 set 201914,1014,3814,0814,3213,9012.993.851
17 set 201914,3514,4314,0514,1513,7318.790.728
16 set 201914,4514,4914,3114,3113,8927.573.328
13 set 201913,9014,1513,9014,0413,6311.699.692
12 set 201914,0314,0813,8613,9013,4916.483.243
11 set 201914,1314,1814,0014,0713,6612.258.267
10 set 201913,9414,1613,9314,1013,6916.232.404
09 set 201913,8613,9513,8513,9213,5110.488.704
06 set 201913,8413,8513,7313,7713,3610.987.817
05 set 201913,7213,8713,6913,8713,4612.893.477
04 set 201913,7013,7213,6213,6713,2710.647.132
03 set 201913,7113,7613,5313,6013,209.910.117
02 set 201913,7113,8313,7013,7113,317.574.716
30 ago 201913,6213,7613,6013,6813,2812.552.318
29 ago 201913,4413,6713,3813,6213,2215.313.145
28 ago 201913,3713,4413,2713,4013,0016.704.849
27 ago 201913,2213,4413,2213,3012,9112.244.276
26 ago 201913,1013,3113,0813,2212,837.800.336
23 ago 201913,3313,3713,1013,1412,7510.620.407
22 ago 201913,3113,4613,2813,3112,929.836.820
21 ago 201913,1813,4513,1713,3512,9611.222.002
20 ago 201913,2813,3113,1213,1412,768.755.640
19 ago 201913,1613,3013,1113,2712,889.017.847
16 ago 201912,9713,1612,9213,0412,6514.655.335
14 ago 201913,4113,4213,0313,1012,7119.270.139
13 ago 201913,1813,5113,1013,4213,0212.345.957
12 ago 201913,2013,3013,1613,1712,7810.504.636
09 ago 201913,3013,3313,1813,1912,8013.050.354
08 ago 201913,4013,4313,2613,4313,0412.686.438
07 ago 201913,4013,4813,1513,1912,8015.972.729
06 ago 201913,5213,6013,3713,3812,9916.811.164
05 ago 201913,6213,6413,4113,4813,0817.119.130
02 ago 201913,9513,9513,6413,6813,2825.468.984
01 ago 201914,1014,2714,0214,1013,6811.055.406
31 lug 201914,1614,2314,1414,2013,7811.565.865
30 lug 201914,2814,3214,0414,0913,6812.635.381
29 lug 201914,2414,3714,2114,2513,837.234.186
26 lug 201914,2814,3414,1614,3413,9114.041.465
25 lug 201914,4114,5814,2914,3513,9311.753.240
24 lug 201914,3814,4814,3314,4113,998.188.829
23 lug 201914,3514,4914,3514,3913,9610.211.045
22 lug 201914,2914,3814,2714,3213,897.685.849
19 lug 201914,4014,4014,1614,2213,8010.497.101
18 lug 201914,3514,4614,2514,3013,8812.822.178
17 lug 201914,5914,6014,3714,4113,9912.894.959
16 lug 201914,6414,7114,5914,6714,239.047.233
15 lug 201914,8514,8914,6914,7114,288.898.932
12 lug 201914,8414,8714,7714,8314,396.477.181
11 lug 201914,8014,9414,7814,8014,3610.778.682
10 lug 201914,5814,7914,5614,7114,2710.229.707
09 lug 201914,6114,6714,5414,5514,126.739.885
08 lug 201914,5114,6914,5114,6514,229.225.430
05 lug 201914,6214,6614,4914,5514,129.549.543
04 lug 201914,5714,7214,5514,6514,217.181.865
03 lug 201914,4814,6314,4314,5714,149.989.919
*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