Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
8,18-0,07 (-0,80%)
Alla chiusura: 5:35PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ago 20208,218,228,078,188,1811.613.990
13 ago 20208,328,408,248,248,2410.300.206
12 ago 20208,248,438,248,378,3714.389.577
11 ago 20208,048,318,048,248,2415.026.407
10 ago 20207,848,017,827,997,9910.540.027
07 ago 20207,897,937,737,817,8110.480.738
06 ago 20208,038,077,877,947,9414.101.535
05 ago 20207,948,157,918,108,1020.768.740
04 ago 20207,587,867,577,867,8620.414.292
03 ago 20207,567,607,347,537,5321.236.933
31 lug 20207,827,937,487,547,5428.473.737
30 lug 20208,398,407,767,827,8242.886.075
29 lug 20208,488,498,398,418,418.853.934
28 lug 20208,488,548,378,488,4810.457.237
27 lug 20208,498,568,468,468,469.553.656
24 lug 20208,558,618,478,528,5212.186.484
23 lug 20208,738,758,558,608,6015.126.826
22 lug 20208,858,938,618,718,7120.136.558
21 lug 20208,858,948,788,938,9318.726.960
20 lug 2020------
17 lug 20208,908,918,768,818,8111.657.323
16 lug 20208,798,938,778,908,9011.518.053
15 lug 20208,848,938,788,848,8416.298.192
14 lug 20208,628,808,598,788,7813.865.345
13 lug 20208,608,698,538,668,6611.475.010
10 lug 20208,358,548,328,498,4913.021.009
09 lug 20208,738,778,438,438,4314.287.431
08 lug 20208,748,828,668,708,7012.252.249
07 lug 20208,678,848,638,828,8214.713.642
06 lug 20208,808,948,748,768,7613.541.848
03 lug 20208,728,748,588,678,677.685.494
02 lug 20208,548,798,528,728,7217.528.807
01 lug 20208,548,588,338,488,4814.739.055
30 giu 20208,628,658,438,498,4912.515.106
29 giu 20208,388,648,328,638,6313.977.920
26 giu 20208,558,718,408,408,4013.724.772
25 giu 20208,418,558,318,488,4818.316.876
24 giu 20208,858,948,478,478,4717.258.285
23 giu 20208,848,928,668,908,9016.418.683
22 giu 20208,848,878,728,808,8011.676.680
19 giu 20208,909,088,878,878,8731.511.363
18 giu 20208,858,938,728,848,8420.103.144
17 giu 20208,959,078,858,908,9015.018.330
16 giu 20208,809,148,728,948,9425.271.147
15 giu 20208,318,638,258,588,5818.320.512
12 giu 20208,508,838,378,598,5923.937.648
11 giu 20209,009,008,588,588,5831.060.705
10 giu 20209,399,499,139,239,2319.576.489
09 giu 20209,709,759,269,389,3825.962.010
08 giu 20209,609,839,539,669,6626.360.730
05 giu 20209,089,549,069,519,5139.009.905
04 giu 20208,969,088,858,968,9619.962.248
03 giu 20208,939,078,839,009,0027.173.465
02 giu 20208,398,828,388,778,7729.863.382
01 giu 20208,258,388,198,348,3415.493.892
29 mag 20208,418,438,128,128,1233.784.448
28 mag 20208,538,548,348,498,4917.043.810
27 mag 20208,278,598,258,458,4526.603.211
26 mag 20208,358,408,208,278,2717.229.941
25 mag 20208,298,298,148,268,268.367.806
22 mag 20208,148,338,018,178,1717.312.764
21 mag 20208,398,418,188,228,2213.721.639
20 mag 20208,398,438,188,438,4319.442.931
19 mag 20208,748,758,308,388,3820.711.134
18 mag 20208,368,738,348,668,6621.938.046
18 mag 20200.43 Dividendo
15 mag 20208,678,718,458,528,0917.786.611
14 mag 20208,458,618,318,518,0821.118.641
13 mag 20208,678,708,488,528,0915.500.343
12 mag 20208,598,848,598,718,2711.944.391
11 mag 20208,718,728,538,638,2010.281.465
08 mag 20208,628,688,528,638,207.473.733
07 mag 20208,458,648,428,568,1212.673.839
06 mag 20208,678,708,398,428,0013.901.402
05 mag 20208,508,768,438,698,2518.886.649
04 mag 20208,458,528,218,217,8021.694.943
30 apr 20209,009,128,638,718,2724.875.896
29 apr 20208,768,988,728,968,5020.941.173
28 apr 20208,358,758,318,688,2520.026.941
27 apr 20208,398,428,238,407,9814.169.520
24 apr 20208,258,578,198,257,8318.194.010
23 apr 20208,468,678,408,478,0419.700.760
22 apr 20207,998,397,908,357,9322.692.728
21 apr 20208,228,237,917,967,5632.421.407
20 apr 20208,568,578,208,438,0118.902.300
17 apr 20208,578,728,518,598,1518.845.039
16 apr 20208,698,788,368,458,0319.343.250
15 apr 20209,079,108,578,588,1527.660.059
14 apr 20209,579,589,019,178,7020.078.922
09 apr 20209,449,509,269,318,8422.767.364
08 apr 20209,209,379,189,308,8315.443.199
07 apr 20209,609,709,289,438,9522.303.958
06 apr 20209,609,689,209,318,8422.904.862
03 apr 20209,809,849,279,328,8525.712.232
02 apr 20209,5010,119,509,849,3445.989.573
01 apr 20209,009,508,989,208,7437.482.069
31 mar 20208,759,228,709,228,7541.193.788
30 mar 20208,238,597,908,598,1624.877.317
27 mar 20208,608,678,128,227,8027.648.236
26 mar 20208,528,748,418,718,2727.183.619
*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