ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 201814,8614,9314,8014,8614,8611.595.355
16 gen 201814,8915,0014,8614,9114,9114.533.963
15 gen 201814,7714,9414,7314,9214,9211.763.553
12 gen 201814,7014,7914,6214,7214,7212.066.010
11 gen 201814,5214,7014,5114,7014,7014.950.810
10 gen 201814,5214,5714,4714,5214,5211.718.505
09 gen 201814,5114,5614,4314,5014,5011.475.177
08 gen 201814,4714,5414,3714,5214,5210.545.019
05 gen 201814,2414,4514,2314,4314,4313.335.823
04 gen 201814,0114,2914,0014,2514,2517.817.230
03 gen 201813,8713,9813,8313,9213,9211.701.721
02 gen 201813,8013,8913,7413,8313,8311.410.617
29 dic 201713,9613,9813,7913,8013,809.923.334
28 dic 201714,0714,0813,9213,9613,968.122.848
27 dic 201714,0214,1814,0214,0714,078.699.320
22 dic 201713,9814,0513,9714,0214,026.828.120
21 dic 201713,9114,0713,8714,0214,0210.590.229
20 dic 201714,0114,0513,8713,9113,9111.431.921
19 dic 201714,0514,1513,9613,9813,9810.032.527
18 dic 201713,9914,1113,9814,0614,0612.401.956
15 dic 201713,9514,0013,8413,9413,9421.156.432
14 dic 201714,0214,1513,9513,9513,9516.802.180
13 dic 201714,1514,1913,9614,0214,0215.592.440
12 dic 201714,0014,2914,0014,1414,1421.077.283
11 dic 201713,9113,9913,8713,9713,9712.150.194
08 dic 201713,8813,9113,8213,9013,9010.254.615
07 dic 201713,8413,8813,7813,8413,848.966.040
06 dic 201713,8413,8913,8013,8213,8210.055.616
05 dic 201713,8613,9413,8313,9013,909.621.047
04 dic 201713,9013,9113,8313,8913,8910.448.874
01 dic 201713,9013,9513,7713,8213,8214.454.378
30 nov 201713,7413,9813,7013,8113,8117.181.074
29 nov 201713,8413,8513,7213,7613,7611.023.313
28 nov 201713,6913,7913,6813,7813,789.905.009
27 nov 201713,8313,9213,6913,6913,6912.709.417
24 nov 201713,8713,9613,8213,8213,827.885.241
23 nov 201713,8713,9213,8113,8613,868.277.591
22 nov 201713,9814,0113,9113,9113,9110.872.875
21 nov 201713,7613,9713,7313,8713,8714.052.619
20 nov 201713,7513,8313,6913,7613,7611.391.140
17 nov 201713,7413,8213,6213,7313,7315.739.357
16 nov 201713,8913,9913,7213,7413,7422.140.562
15 nov 201714,0514,0613,8013,8813,8819.646.956
14 nov 201714,3114,3114,0614,1414,1416.154.100
13 nov 201714,4314,4314,2214,3114,3113.039.708
10 nov 201714,5214,5814,3714,4114,4112.418.562
09 nov 201714,6414,7114,4614,5114,5116.809.718
08 nov 201714,6614,7114,5814,6214,6212.062.299
07 nov 201714,6114,7614,5814,7214,7222.775.766
06 nov 201714,4214,5414,3914,5014,5016.619.402
03 nov 201714,3114,4314,2714,3814,3814.519.798
02 nov 201714,2414,3014,1314,3014,3014.592.689
01 nov 201714,1014,2614,0914,2214,2214.732.490
31 ott 201713,8514,0713,8514,0414,0417.322.332
30 ott 201713,8113,9113,7513,8413,8412.832.040
27 ott 201713,7713,8813,6213,7813,7826.342.936
26 ott 201713,8413,9713,7813,9213,9213.304.086
25 ott 201713,9213,9813,8013,8013,8010.830.617
24 ott 201713,8313,9913,8313,9513,9513.186.746
23 ott 201713,8813,9313,8113,8313,838.037.729
20 ott 201713,8013,8813,7413,8513,8510.915.344
19 ott 201713,9013,9213,7213,7713,7713.490.696
18 ott 201713,9113,9313,8413,8813,888.148.271
17 ott 201713,9914,0013,8613,8913,8911.768.122
16 ott 201713,9914,0513,9613,9913,998.861.860
13 ott 201713,8914,0313,8813,9713,9710.422.523
12 ott 201713,8913,9813,8213,8613,868.226.347
11 ott 201713,8413,9513,8113,9213,929.827.741
10 ott 201713,8413,9313,7113,8513,8510.592.727
09 ott 201713,8713,8913,7613,8513,859.786.164
06 ott 201714,0014,0213,7913,8513,8512.303.817
05 ott 201713,8614,0713,8514,0314,0310.816.535
04 ott 201714,0514,0613,8513,9013,9013.286.358
03 ott 201714,0014,0713,9514,0714,078.273.923
02 ott 201714,0214,0513,9213,9713,9710.060.344
29 set 201713,9614,0213,9214,0014,0011.908.678
28 set 201713,9213,9913,8313,9513,9510.253.072
27 set 201714,0414,0513,9113,9313,9311.914.881
26 set 201713,9514,0913,9413,9913,9915.623.361
25 set 201713,7513,9413,7413,9413,9415.902.406
22 set 201713,7113,8013,6713,7813,7810.590.806
21 set 201713,6913,7413,6413,7413,7412.271.190
20 set 201713,5513,6813,5413,6413,6413.305.649
19 set 201713,4513,5513,4413,5313,539.553.700
18 set 201713,5513,5813,4613,4613,4616.437.117
18 set 20170.4 Dividendo
15 set 201713,7013,8113,6413,8113,4128.910.672
14 set 201713,5813,7613,5713,6413,2423.146.208
13 set 201713,5013,6013,5013,5613,1712.183.509
12 set 201713,5513,5513,4313,5513,1612.225.755
11 set 201713,5013,5413,4513,5113,1212.063.760
08 set 201713,5513,5613,3913,4613,0713.872.326
07 set 201713,5213,5813,4913,5513,1613.030.193
06 set 201713,3813,5413,3513,4813,0915.531.035
05 set 201713,3613,4913,3513,3913,0012.714.950
04 set 201713,2513,3913,2413,3312,947.959.433
01 set 201713,2313,3413,2113,3112,9210.088.405
31 ago 201713,1813,2713,1113,1712,7913.182.084
30 ago 201713,1613,2313,1313,1412,7610.344.142
29 ago 201713,0813,1212,9713,1112,7313.675.298
*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