Italia markets open in 2 hours 16 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,89-0,20 (-1,41%)
Alla chiusura: 05:37PM CET
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202213,9514,0013,7713,8913,8915.827.295
01 dic 202214,1514,2314,0514,0914,0910.795.552
30 nov 202214,3014,3313,9514,3214,3219.814.215
29 nov 202214,1514,3414,0514,2014,2012.741.403
28 nov 202214,0514,1013,9114,0214,0213.616.955
25 nov 202214,2414,3914,1614,3014,3011.140.081
24 nov 202214,1614,2314,0214,1814,189.166.846
23 nov 202214,1514,3714,0314,1214,1214.009.935
22 nov 202213,7414,0713,7314,0514,0515.724.882
21 nov 202213,9714,0113,3713,4413,4420.165.900
21 nov 20220.22 Dividendo
18 nov 202214,1714,4613,9614,1913,9717.835.457
17 nov 202214,3714,4114,0314,0913,8711.633.320
16 nov 202214,5014,6614,3314,3614,1414.968.218
15 nov 202214,4414,6014,3114,4814,2515.076.327
14 nov 202214,3014,5014,3014,4714,2516.435.236
11 nov 202214,1614,3414,0314,2814,0618.731.127
10 nov 202213,9014,2113,8214,0713,8516.288.529
09 nov 202214,1914,2813,9714,0213,8015.614.767
08 nov 202214,2214,3214,0814,2113,9913.423.745
07 nov 202213,9514,3113,9214,2714,0514.741.422
04 nov 202213,8114,1013,6914,0113,7919.346.043
03 nov 202213,4713,7413,4113,7213,5111.897.974
02 nov 202213,5713,7113,5113,5313,3213.623.939
01 nov 202213,4213,6913,3913,4613,2615.236.311
31 ott 202213,0913,3812,8913,2513,0514.115.139
28 ott 202212,9713,3412,7613,1412,9320.602.778
27 ott 202212,4813,0412,4812,9212,7221.909.520
26 ott 202212,3012,5912,2412,4812,2912.013.102
25 ott 202212,3812,4012,2412,3212,1310.103.354
24 ott 202212,0512,4011,9712,3512,1614.993.178
21 ott 202212,0012,1111,9112,0611,8711.861.577
20 ott 202212,0012,1811,9612,0911,9113.917.880
19 ott 202211,8111,9211,7111,8711,689.169.579
18 ott 202211,9411,9811,7211,7311,5512.822.138
17 ott 202211,7711,9411,7211,8611,688.890.389
14 ott 202211,8111,9811,7011,7811,6013.814.377
13 ott 202211,3311,7511,3311,6911,5115.036.136
12 ott 202211,5511,6211,3211,4011,2210.685.840
11 ott 202211,6211,6211,3811,5711,3913.234.489
10 ott 202211,7611,8811,6711,7811,6012.403.638
07 ott 202211,7111,9211,7111,8411,6612.580.009
06 ott 202211,7611,8111,5811,7311,5514.191.151
05 ott 202211,5111,7611,3611,7211,5416.870.222
04 ott 202211,4011,6011,3611,5411,3616.830.922
03 ott 202210,9011,3410,9011,2411,0716.567.977
30 set 202210,8711,0810,8410,9110,7415.778.502
29 set 202210,8510,8910,5810,8010,6313.014.018
28 set 202210,6810,8910,4210,7910,6215.935.208
27 set 202210,7610,9510,5510,7510,5916.118.712
26 set 202210,6310,9110,5010,7310,5715.665.013
23 set 202211,3111,3110,7010,8010,6319.560.920
22 set 202211,2011,4511,1611,3411,1610.548.920
21 set 202211,1811,5411,1611,3411,1613.084.360
20 set 202211,2911,3711,1011,1410,979.853.051
19 set 202211,2511,3311,0411,2211,059.760.557
19 set 20220.22 Dividendo
16 set 202211,4611,5411,3311,4411,0520.036.691
15 set 202211,8511,8711,5011,5411,1420.504.166
14 set 202211,7511,9611,6811,8111,4012.456.610
13 set 202212,0012,0311,7311,8411,4310.071.804
12 set 202211,7312,0811,7011,9411,5312.278.934
09 set 202211,6211,8211,5911,6811,2810.706.661
08 set 202211,6411,7611,4111,5811,1816.749.834
07 set 202211,7911,9711,5411,6211,2217.903.241
06 set 202212,2612,2811,7911,9511,5417.528.169
05 set 202211,9812,4311,9112,2911,8712.793.436
02 set 202211,7212,2011,6512,0911,6714.710.609
01 set 202211,7111,8111,5711,7311,3210.128.992
31 ago 202212,2512,2611,4611,8111,4032.528.907
30 ago 202212,5512,6412,2212,2411,8115.567.537
29 ago 202212,2712,5512,1512,5012,079.615.152
26 ago 202212,5312,5812,2912,3211,899.184.902
25 ago 202212,4412,6512,4112,5112,0817.108.852
24 ago 202212,4312,4812,2212,2511,839.321.433
23 ago 202211,9712,5511,9712,4111,9821.000.028
22 ago 202211,7511,9611,5411,9611,5513.277.932
19 ago 202211,9012,0111,7211,7711,368.503.102
18 ago 202211,7411,9311,7011,9311,528.843.209
17 ago 202211,6011,7411,5711,6911,298.577.984
16 ago 202211,6111,7211,5111,5811,188.205.962
12 ago 202211,6811,7911,5811,6311,237.423.167
11 ago 202211,4911,6211,4611,5911,198.666.810
10 ago 202211,4811,5611,2911,4211,038.666.139
09 ago 202211,4711,6011,3611,4911,108.793.567
08 ago 202211,5711,6611,3711,4511,058.746.013
05 ago 202211,3311,5611,2911,4611,0612.122.650
04 ago 202211,3011,5711,2711,3911,0013.633.577
03 ago 202211,4911,5411,3011,4011,0114.708.791
02 ago 202211,7211,7811,3811,4411,0515.408.263
01 ago 202211,7312,1211,7011,7011,3015.527.324
29 lug 202211,3211,8411,1811,7211,3121.159.221
28 lug 202211,3311,3511,0311,0910,7111.750.707
27 lug 202211,1311,2911,0711,2010,818.704.917
26 lug 202211,1411,2311,0111,0210,6410.479.759
25 lug 202210,9211,0910,8011,0610,688.858.839
22 lug 202211,0011,1410,9310,9710,599.676.893
21 lug 202210,9611,1510,7411,0010,6211.031.394
20 lug 202211,4011,4111,1011,1710,799.352.632
19 lug 202210,9811,3610,9611,3010,9112.975.328
*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...