ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 nov 201713,8713,9213,8213,8713,872.439.934
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
28 ago 201713,0713,1813,0413,1312,758.353.304
25 ago 201713,1513,1813,1013,1112,738.573.201
24 ago 201713,1813,2413,1213,1412,768.000.199
23 ago 201713,1313,2113,0913,1512,779.952.487
22 ago 201713,2213,2713,1013,1412,7611.485.403
21 ago 201713,2213,2813,1013,1912,8110.789.614
18 ago 201713,1513,2513,1313,2512,8711.210.039
17 ago 201713,3613,4113,2413,2412,8611.815.039
16 ago 201713,3513,4413,3313,4113,029.791.751
14 ago 201713,3313,3913,2713,3512,969.765.639
11 ago 201713,4513,4513,2713,3012,9114.875.897
10 ago 201713,5213,6113,4513,4913,1013.487.737
09 ago 201713,5013,5813,4713,5013,1113.160.745
08 ago 201713,5513,6113,5013,5413,1510.366.770
07 ago 201713,6013,6413,5213,5713,188.338.655
04 ago 201713,4613,6013,4313,5513,1611.190.806
03 ago 201713,4613,5213,4013,5013,1112.442.922
02 ago 201713,4913,5613,4013,5313,1412.318.898
01 ago 201713,4813,5713,4613,4713,0816.681.305
31 lug 201713,3013,5013,2913,3712,9818.372.106
28 lug 201713,3013,3413,1813,2612,8813.708.502
27 lug 201713,2613,3813,2013,2212,8412.459.912
26 lug 201713,2613,3413,2313,2612,8813.359.479
25 lug 201713,0813,2113,0513,1912,8112.073.589
24 lug 201713,0613,1813,0113,0612,6812.123.513
21 lug 201713,1713,2713,0013,0412,6616.955.094
20 lug 201713,1913,2713,1113,1512,7712.220.735
19 lug 201713,1513,1713,0813,1312,7511.032.705
18 lug 201713,1613,2513,1313,1412,7611.028.320
17 lug 201713,3113,3213,2113,2112,839.309.932
14 lug 201713,2413,3413,1613,2412,8610.278.434
13 lug 201713,1613,2213,1213,2112,8311.960.165
12 lug 201713,0413,3113,0213,1912,8116.936.501
11 lug 201713,0013,0812,9412,9712,5911.280.151
10 lug 201713,0213,0712,9413,0012,6210.558.806
07 lug 201713,0413,0712,9412,9612,5816.519.821
*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