ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202013,2513,4413,1113,4013,4014.408.505
27 gen 202013,3513,4113,1213,2013,2020.127.256
24 gen 2020------
23 gen 202013,5013,5813,3513,4613,4614.382.747
22 gen 202013,7513,7613,5013,5613,5613.887.915
21 gen 202013,8113,8213,6213,7113,7113.296.282
20 gen 202013,8913,9813,8613,8813,885.434.218
17 gen 202013,9313,9613,8613,9213,927.832.353
16 gen 202013,8013,9313,7913,8913,898.419.328
15 gen 202013,9013,9013,7313,8013,8011.063.165
14 gen 202013,9914,0413,8413,8713,8712.823.364
13 gen 202014,1014,1213,9614,0414,047.512.751
10 gen 202014,1914,1914,0714,1014,108.297.010
09 gen 202014,2014,2514,0814,1414,1411.137.381
08 gen 202014,3614,3914,2114,2114,2112.108.752
07 gen 202014,3214,3514,2314,3214,3212.574.227
06 gen 202014,2014,4214,1614,3214,3215.677.459
03 gen 202014,0014,1813,9914,1114,1114.319.031
02 gen 202013,8814,0513,8714,0114,019.175.964
30 dic 201914,0014,0013,8513,8513,857.748.715
27 dic 201914,0414,0913,9414,0014,007.294.637
23 dic 201913,9214,0313,9214,0214,026.756.655
20 dic 201913,9813,9813,8513,9713,9722.186.254
19 dic 201913,8013,8613,7713,8513,8514.523.095
18 dic 201913,6913,8613,6813,8213,8212.795.853
17 dic 201913,6213,8413,6213,7013,7013.927.414
16 dic 201913,6513,7413,5913,6213,6210.273.496
13 dic 201913,7913,8413,5813,6013,6012.064.021
12 dic 201913,6413,7113,5113,6513,6511.231.992
11 dic 201913,6213,7013,5813,5913,597.935.597
10 dic 201913,6013,6713,4713,6713,6710.093.025
09 dic 201913,8113,8113,5913,6313,639.535.348
06 dic 201913,6513,8513,6013,7713,7710.046.329
05 dic 201913,6713,7913,6213,6413,647.686.529
04 dic 201913,5013,6913,4913,6513,6511.085.819
03 dic 201913,5913,6313,3913,4813,4815.572.610
02 dic 201913,7513,8413,4913,5713,5716.931.952
29 nov 201913,8013,8513,7113,7113,7110.674.421
28 nov 201913,8213,8713,7613,8013,807.613.389
27 nov 201913,9414,0013,8413,8913,898.556.042
26 nov 201914,0314,0613,9313,9313,9311.565.429
25 nov 201914,0814,1113,9914,0514,055.419.947
22 nov 201914,1214,2713,9914,0014,0012.994.511
21 nov 201913,9614,1213,8614,0414,049.795.002
20 nov 201913,9014,0213,7914,0114,0114.040.968
19 nov 201914,0914,1913,9613,9713,9711.204.735
18 nov 201914,2314,2514,0514,1114,119.021.552
15 nov 201914,1714,2414,1314,2214,229.150.681
14 nov 201914,1514,2214,1114,1414,148.418.678
13 nov 201914,2114,2514,0914,1814,1810.304.699
12 nov 201914,1814,3314,1514,2514,2512.619.032
11 nov 201914,1514,1914,0414,1414,148.463.313
08 nov 201914,1814,2014,0414,1914,199.931.038
07 nov 201914,2214,2414,1214,1814,188.897.821
06 nov 201914,1814,2614,1114,1614,1610.919.705
05 nov 201914,0014,2913,9914,2014,2021.037.604
04 nov 201913,7814,0413,7613,9713,9718.872.627
01 nov 201913,6313,7213,5513,7013,708.068.859
31 ott 201913,7013,7113,5213,5713,5714.818.622
30 ott 201913,8113,8313,6213,7013,7011.920.890
29 ott 201913,9513,9713,7713,8313,8312.352.808
28 ott 201914,0114,0613,9313,9413,948.392.970
25 ott 201914,1014,1413,9514,0414,049.862.188
24 ott 201914,1014,2114,1014,1414,1411.357.571
23 ott 201913,9114,0813,9114,0714,0712.201.902
22 ott 201913,8714,0013,8513,9513,9510.012.690
21 ott 201913,7913,9113,7513,8413,847.495.116
18 ott 201913,8613,8613,7413,7813,7810.153.075
17 ott 201913,7413,9013,7213,7413,7415.637.903
16 ott 201913,8113,8713,7513,8213,8211.054.467
15 ott 201913,7713,9013,7513,8413,8411.076.581
14 ott 201913,8513,8613,6413,7413,748.699.099
11 ott 201913,7813,9013,7413,8413,8414.058.009
10 ott 201913,5613,7413,5213,6813,6810.498.964
09 ott 201913,5213,6713,4813,6013,607.735.419
08 ott 201913,6613,6813,4813,5313,539.726.145
07 ott 201913,5013,7213,4713,6513,6510.747.403
04 ott 201913,4713,6113,4113,5413,5410.732.439
03 ott 201913,5513,5713,2813,4113,4115.696.959
02 ott 201913,9513,9713,5513,5613,5620.803.042
01 ott 201914,0714,1813,9713,9813,989.859.248
30 set 201914,0914,0913,9614,0314,0310.576.812
27 set 201913,9914,0813,9714,0514,0511.189.275
26 set 201913,8514,0213,8513,9313,9311.197.561
25 set 201913,8813,9313,7213,8613,8614.563.021
24 set 201914,1814,1913,9514,0014,0013.771.841
23 set 201914,2814,2914,0814,1414,1414.083.590
23 set 20190.43 Dividendo
20 set 201914,4214,6014,3814,5514,1229.035.322
19 set 201914,3114,4514,2314,4113,9917.856.583
18 set 201914,1014,3814,0814,3213,9012.993.851
17 set 201914,3514,4314,0514,1513,7318.790.728
16 set 201914,4514,4914,3114,3113,8927.573.328
13 set 201913,9014,1513,9014,0413,6311.699.692
12 set 201914,0314,0813,8613,9013,4916.483.243
11 set 201914,1314,1814,0014,0713,6612.258.267
10 set 201913,9414,1613,9314,1013,6916.232.404
09 set 201913,8613,9513,8513,9213,5110.488.704
06 set 201913,8413,8513,7313,7713,3610.987.817
05 set 201913,7213,8713,6913,8713,4612.893.477
*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