ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201914,1014,3814,0814,3214,3212.993.851
17 set 201914,3514,4314,0514,1514,1518.790.728
16 set 201914,4514,4914,3114,3114,3127.573.328
13 set 201913,9014,1513,9014,0414,0411.699.692
12 set 201914,0314,0813,8613,9013,9016.483.243
11 set 201914,1314,1814,0014,0714,0712.258.267
10 set 201913,9414,1613,9314,1014,1016.232.404
09 set 201913,8613,9513,8513,9213,9210.488.704
06 set 201913,8413,8513,7313,7713,7710.987.817
05 set 201913,7213,8713,6913,8713,8712.893.477
04 set 201913,7013,7213,6213,6713,6710.647.132
03 set 201913,7113,7613,5313,6013,609.910.117
02 set 201913,7113,8313,7013,7113,717.574.716
30 ago 201913,6213,7613,6013,6813,6812.552.318
29 ago 201913,4413,6713,3813,6213,6215.313.145
28 ago 201913,3713,4413,2713,4013,4016.704.849
27 ago 201913,2213,4413,2213,3013,3012.244.276
26 ago 201913,1013,3113,0813,2213,227.800.336
23 ago 201913,3313,3713,1013,1413,1410.620.407
22 ago 201913,3113,4613,2813,3113,319.836.820
21 ago 201913,1813,4513,1713,3513,3511.222.002
20 ago 201913,2813,3113,1213,1413,148.755.640
19 ago 201913,1613,3013,1113,2713,279.017.847
16 ago 201912,9713,1612,9213,0413,0414.655.335
14 ago 201913,4113,4213,0313,1013,1019.270.139
13 ago 201913,1813,5113,1013,4213,4212.345.957
12 ago 201913,2013,3013,1613,1713,1710.504.636
09 ago 201913,3013,3313,1813,1913,1913.050.354
08 ago 201913,4013,4313,2613,4313,4312.686.438
07 ago 201913,4013,4813,1513,1913,1915.972.729
06 ago 201913,5213,6013,3713,3813,3816.811.164
05 ago 201913,6213,6413,4113,4813,4817.119.130
02 ago 201913,9513,9513,6413,6813,6825.468.984
01 ago 201914,1014,2714,0214,1014,1011.055.406
31 lug 201914,1614,2314,1414,2014,2011.565.865
30 lug 201914,2814,3214,0414,0914,0912.635.381
29 lug 201914,2414,3714,2114,2514,257.234.186
26 lug 201914,2814,3414,1614,3414,3414.041.465
25 lug 201914,4114,5814,2914,3514,3511.753.240
24 lug 201914,3814,4814,3314,4114,418.188.829
23 lug 201914,3514,4914,3514,3914,3910.211.045
22 lug 201914,2914,3814,2714,3214,327.685.849
19 lug 201914,4014,4014,1614,2214,2210.497.101
18 lug 201914,3514,4614,2514,3014,3012.822.178
17 lug 201914,5914,6014,3714,4114,4112.894.959
16 lug 201914,6414,7114,5914,6714,679.047.233
15 lug 201914,8514,8914,6914,7114,718.898.932
12 lug 201914,8414,8714,7714,8314,836.477.181
11 lug 201914,8014,9414,7814,8014,8010.778.682
10 lug 201914,5814,7914,5614,7114,7110.229.707
09 lug 201914,6114,6714,5414,5514,556.739.885
08 lug 201914,5114,6914,5114,6514,659.225.430
05 lug 201914,6214,6614,4914,5514,559.549.543
04 lug 201914,5714,7214,5514,6514,657.181.865
03 lug 201914,4814,6314,4314,5714,579.989.919
02 lug 201914,6314,6814,5014,5014,508.138.769
01 lug 201914,7914,7914,6114,6414,648.470.879
28 giu 201914,4514,6214,4014,6114,6110.889.381
27 giu 201914,5314,5714,4114,4714,476.957.707
26 giu 201914,4614,6114,4614,5114,519.356.503
25 giu 201914,4914,5914,4014,4414,448.175.893
24 giu 201914,6414,7114,5214,5214,528.760.930
21 giu 201914,4014,6314,3914,6114,6123.384.276
20 giu 201914,3714,5114,3314,3614,3619.753.451
19 giu 201914,1814,2514,1114,2214,2210.453.605
18 giu 201913,8714,2213,8014,1614,1617.269.705
17 giu 201914,0414,0413,8413,8713,878.247.113
14 giu 201913,9213,9613,8613,9413,947.309.317
13 giu 201913,8613,9713,8013,9013,909.031.046
12 giu 201913,9013,9813,7913,8213,8211.083.168
11 giu 201913,9614,1313,9614,0514,059.338.307
10 giu 201914,0014,0513,9314,0014,005.380.948
07 giu 201913,9714,0913,9413,9613,9610.731.174
06 giu 201913,8814,0813,8513,9013,9013.076.636
05 giu 201913,9713,9713,8013,8713,8711.744.277
04 giu 201913,8014,0213,7214,0214,0214.002.381
03 giu 201913,4213,9213,3913,8213,8214.384.824
31 mag 201913,6013,6213,4613,5813,5812.983.526
30 mag 201913,8413,9113,6413,6913,699.678.399
29 mag 201913,9013,9313,7113,7313,7313.618.956
28 mag 201914,0714,1513,9314,0314,0312.601.796
27 mag 201914,0514,1713,9914,0714,075.298.327
24 mag 201914,0514,1813,9814,0514,0512.812.417
23 mag 201914,3114,3413,9213,9213,9216.411.648
22 mag 201914,4914,5214,3514,4214,428.284.308
21 mag 201914,4314,5914,4214,5414,548.587.606
20 mag 201914,5514,6814,3414,4214,4211.720.009
20 mag 20190.41 Dividendo
17 mag 201914,7214,8414,6814,8414,4317.148.949
16 mag 201914,4714,7514,4514,7514,3411.170.989
15 mag 201914,6114,6214,3514,5214,1213.215.825
14 mag 201914,4314,6014,4014,6014,2011.003.904
13 mag 201914,3214,4814,2014,4214,0217.074.073
10 mag 201914,4514,4714,2214,2713,8710.120.338
09 mag 201914,5014,5014,2914,3213,9313.326.940
08 mag 201914,5514,6414,4614,4814,0810.799.516
07 mag 201914,8114,8614,4914,4914,0916.292.034
06 mag 201914,9014,9214,7014,8714,4612.396.804
03 mag 201915,0515,1815,0215,0914,677.852.523
02 mag 201915,2215,3015,0315,0314,6212.562.761
*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