Italia markets close in 1 hour 46 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
13,06-0,23 (-1,72%)
Al 03:29PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202213,1413,2113,0313,0613,0610.150.627
20 gen 202213,3713,4013,2213,2913,2919.821.766
19 gen 202213,3013,4713,2413,4213,4219.794.212
18 gen 202213,2813,3313,1613,2713,2718.979.901
17 gen 202213,2113,2713,1013,2113,2112.338.054
14 gen 202213,0013,1812,9713,1613,1615.720.891
13 gen 202213,0013,0512,9513,0213,0213.225.765
12 gen 202212,9013,0912,8913,0513,0522.009.160
11 gen 202212,7312,8212,6212,8112,8110.082.884
10 gen 202212,8012,8812,6312,6812,6813.906.778
07 gen 202212,6912,8012,6512,7912,7912.857.361
06 gen 202212,6112,7912,5512,6512,6515.643.210
05 gen 202212,6312,7812,5712,7612,7616.047.955
04 gen 202212,4512,7112,4412,6112,6115.884.351
03 gen 202212,3012,4812,2712,4112,419.327.410
30 dic 202112,2612,3012,1912,2212,228.216.497
29 dic 202112,4012,4812,2212,2812,289.731.333
28 dic 202112,3012,4712,3012,4012,409.148.633
27 dic 202112,1212,3112,1012,2912,296.158.602
23 dic 202112,1912,3412,1612,2412,249.547.017
22 dic 202112,1812,2011,9912,1712,179.485.605
21 dic 202111,9912,2011,9212,1812,1811.864.621
20 dic 202111,7011,8311,5211,8311,8316.531.786
17 dic 202112,1012,1811,9212,0512,0519.831.352
16 dic 202112,1612,2712,0612,2012,2017.590.204
15 dic 202112,0812,1211,9112,0012,0014.308.412
14 dic 202112,0412,1912,0012,1512,1511.456.932
13 dic 202112,2612,2811,9812,0212,0212.390.937
10 dic 202112,1812,3712,1812,2112,218.227.832
09 dic 202112,4112,4212,1712,2712,2712.442.861
08 dic 202112,4812,5512,3612,3912,3911.415.930
07 dic 202112,4312,6212,4012,5712,5715.369.236
06 dic 202112,1212,3612,1212,2912,2913.925.642
03 dic 202112,0912,2112,0112,0112,0118.439.109
02 dic 202111,7911,9911,7111,9411,9418.137.069
01 dic 202111,8312,0611,7711,9011,9017.637.484
30 nov 202111,5511,7011,4511,6411,6426.761.672
29 nov 202111,7912,0211,6711,8011,8022.433.835
26 nov 202111,8011,8311,4911,5311,5336.240.991
25 nov 202112,3912,4012,2412,3012,3010.793.759
24 nov 202112,4512,5512,2612,3712,3714.142.661
23 nov 202112,2112,4712,1512,3812,3814.566.945
22 nov 202112,2012,3612,0712,3312,3316.066.193
19 nov 202112,6212,7612,1412,1712,1727.790.201
18 nov 202112,4512,4912,3112,4312,4318.750.020
17 nov 202112,5712,6712,5412,5912,5910.063.683
16 nov 202112,6012,7012,5612,6012,6012.105.355
15 nov 202112,4412,5912,4112,5512,5510.901.389
12 nov 202112,6012,6212,4512,5112,5113.719.125
11 nov 202112,6012,7012,5412,6512,6510.370.345
10 nov 202112,6712,8312,6612,6612,6616.042.075
09 nov 202112,6512,7512,5712,6212,6210.066.288
08 nov 202112,7212,8312,6212,6812,6813.584.199
05 nov 202112,4512,7412,4512,6712,6714.126.171
04 nov 202112,4112,6412,4112,5612,5616.348.057
03 nov 202112,4912,5012,2912,3812,3816.475.518
02 nov 202112,7512,8312,4512,5412,5421.518.514
01 nov 202112,4812,8012,4512,7512,7524.242.601
29 ott 202112,1912,4812,1812,4012,4026.402.029
28 ott 202112,1712,2212,0212,1612,1616.985.428
27 ott 202112,3412,4412,1912,2712,2719.233.474
26 ott 202112,2912,5012,1512,3612,3619.923.852
25 ott 202112,1712,3412,1112,2812,2814.628.741
22 ott 202112,1412,2212,0512,0812,0813.108.483
21 ott 202112,2712,3212,1112,1312,1315.135.627
20 ott 202112,1712,3512,1612,3212,3213.570.949
19 ott 202112,2612,2912,1612,1712,1716.104.721
18 ott 202112,2212,3012,1912,2412,2417.152.230
15 ott 202112,0812,2312,0612,2112,2121.210.629
14 ott 202111,9412,0511,9311,9811,9819.042.947
13 ott 202111,9711,9911,6911,8211,8219.824.484
12 ott 202111,9012,0111,8311,9711,9716.097.752
11 ott 202111,9412,0711,8512,0112,0122.362.197
08 ott 202111,7011,9011,6511,8611,8625.139.901
07 ott 202111,7511,8011,3911,5911,5925.591.317
06 ott 202111,8511,8511,6011,6711,6722.966.517
05 ott 202111,7011,9111,6311,8511,8528.265.202
04 ott 202111,4911,7611,4611,6411,6425.481.124
01 ott 202111,4211,5411,3011,4811,4819.563.954
30 set 202111,4111,5811,4011,5511,5527.298.469
29 set 202111,2611,4011,1511,3911,3917.341.462
28 set 202111,2811,4411,2611,2611,2628.629.086
27 set 202111,0011,2110,9911,1911,1922.930.665
24 set 202110,9210,9810,8610,9310,9312.280.924
23 set 202110,9811,0010,8310,9010,9015.922.933
22 set 202110,7410,9310,7010,8910,8922.755.868
21 set 202110,4610,7110,4510,6110,6119.744.092
20 set 202110,5510,5810,3310,4110,4126.213.320
20 set 20210.43 Dividendo
17 set 202111,1111,1610,9210,9410,5136.040.734
16 set 202111,0311,2011,0011,0210,5930.759.090
15 set 202110,9411,0710,9310,9910,5620.646.537
14 set 202110,8211,0110,8210,9010,4821.974.204
13 set 202110,6110,8510,6010,8110,3828.029.686
10 set 202110,6210,6510,5310,5410,1312.568.028
09 set 202110,5810,6510,5310,5910,1713.919.894
08 set 202110,5710,6910,4610,5910,1718.936.416
07 set 202110,6010,6610,5510,5810,1711.697.761
06 set 202110,5710,6810,5410,5910,1710.952.359
03 set 202110,6310,6610,5110,5310,1214.713.759
*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...