Italia markets close in 6 hours 53 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,01+0,25 (+2,34%)
Al 10:22AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 lug 202210,9011,0510,8811,0111,013.173.125
06 lug 202210,9511,0810,6310,7610,7616.034.945
05 lug 202211,5111,5210,7510,8310,8321.932.084
04 lug 202211,4111,6311,4111,5011,5011.895.933
01 lug 202211,3011,4511,1311,2311,2310.140.782
30 giu 202211,5011,5611,2211,3311,3313.465.225
29 giu 202211,4611,9411,4311,6011,6014.245.962
28 giu 202211,5211,7211,4911,5011,5011.782.048
27 giu 202211,5911,7511,4111,4311,4316.186.512
24 giu 202211,2811,7111,2111,6711,6714.695.680
23 giu 202211,5111,8411,3411,4311,4315.465.466
22 giu 202211,7711,8111,5611,6611,6617.707.302
21 giu 202212,1512,2412,0112,0812,0810.985.501
20 giu 202212,0912,2712,0312,0412,0411.731.385
17 giu 202212,5712,7212,0112,0112,0127.990.234
16 giu 202213,2113,3012,4912,6112,6125.435.857
15 giu 202213,3013,3912,9413,2513,2514.258.080
14 giu 202213,1413,3512,7613,1713,1712.124.965
13 giu 202213,0613,1412,7912,9812,9816.703.779
10 giu 202214,0214,0213,2413,2413,2422.774.413
09 giu 202214,3814,4514,0314,0314,0314.315.519
08 giu 202214,5314,5614,3014,3914,399.910.104
07 giu 202214,4314,5114,2814,4314,4311.093.002
06 giu 202214,3314,6014,3014,4314,4313.025.445
03 giu 202214,1314,2614,0514,2614,268.852.539
02 giu 202214,1514,1513,9714,0714,077.555.112
01 giu 202214,2014,3214,0514,1014,1012.269.529
31 mag 202214,3014,4814,2014,2014,2020.843.817
30 mag 202214,2514,2714,0314,2014,208.656.883
27 mag 202214,2614,3414,0814,1914,1911.271.087
26 mag 202214,1214,2514,0514,2514,2510.961.160
25 mag 202213,7414,1213,7214,1214,1217.831.449
24 mag 202213,6213,6913,5013,6113,619.516.370
23 mag 202213,6213,8213,6113,7113,7113.271.908
23 mag 20220.43 Dividendo
20 mag 202213,9314,1213,8213,8913,4617.198.097
19 mag 202213,7913,9513,6213,7913,3615.046.537
18 mag 202213,8114,1413,8113,8313,4011.314.162
17 mag 202213,9514,1713,8913,9313,5012.180.448
16 mag 202213,5913,8913,5613,8313,409.820.136
13 mag 202213,5313,6413,3413,6413,229.604.893
12 mag 202213,3813,5313,2713,3612,9410.580.131
11 mag 202213,3013,6213,2113,6213,2010.849.388
10 mag 202213,1613,4213,0513,2612,8511.465.475
09 mag 202213,6413,7413,0313,0812,6712.271.233
06 mag 202213,5513,8413,5113,6013,1811.964.854
05 mag 202213,7413,7913,4313,5113,099.047.418
04 mag 202213,5213,7313,5213,6013,1810.937.079
03 mag 202213,3113,5513,0713,5313,1111.352.948
02 mag 202213,2813,4913,1113,2012,7910.101.913
29 apr 202213,4513,4613,1713,3912,9812.047.757
28 apr 202213,0113,3112,9613,1612,759.925.222
27 apr 202212,9613,0212,8112,9312,5310.301.442
26 apr 202213,1813,2212,7812,9612,5614.584.407
25 apr 202213,3013,3312,9312,9312,5319.172.922
22 apr 202213,7313,7713,4613,5813,1615.981.425
21 apr 202214,2914,3014,0014,0013,5711.387.400
20 apr 202214,2514,2814,0714,2313,7910.261.390
19 apr 202214,2114,4314,1414,1513,7111.319.929
14 apr 202214,1614,2714,0014,2013,7612.333.670
13 apr 202213,8714,2813,8714,1713,7415.748.581
12 apr 202213,7913,9513,7113,8713,449.330.978
11 apr 202213,7814,0813,7313,8013,3710.182.489
08 apr 202213,4213,8213,4213,8213,3915.918.230
07 apr 202213,3613,5213,2013,2612,8510.932.585
06 apr 202213,4213,5813,3113,3912,9711.734.380
05 apr 202213,5013,5713,3213,5113,098.963.221
04 apr 202213,3813,5113,3313,4413,038.561.573
01 apr 202213,2213,4613,1513,4113,009.768.288
31 mar 202213,2813,4713,2113,2912,8810.324.704
30 mar 202213,2013,3813,1613,3812,9712.866.099
29 mar 202213,3513,5612,9213,1012,6917.382.862
28 mar 202213,3813,7313,2513,2712,8613.570.473
25 mar 202213,2513,5413,0913,4613,0511.646.774
24 mar 202213,2813,4913,1913,3112,9011.395.491
23 mar 202213,0313,4013,0113,2212,8115.153.328
22 mar 202213,1913,4313,0913,1012,7015.058.029
21 mar 202212,7713,2412,6613,0912,6918.673.723
18 mar 202213,1913,2012,5312,7312,3329.960.266
17 mar 202212,7313,1712,6713,1112,7023.535.647
16 mar 202213,0413,1212,6912,7712,3720.561.605
15 mar 202212,7712,9212,5412,9212,5219.719.778
14 mar 202213,0313,1212,8212,9812,5814.375.697
11 mar 202213,1113,4813,0313,0412,6315.443.864
10 mar 202213,5013,6113,0613,1012,7021.272.480
09 mar 202213,7513,9013,3113,6013,1823.835.591
08 mar 202213,2913,7713,2713,6713,2524.350.724
07 mar 202212,7813,6712,3113,4112,9935.013.621
04 mar 202213,7513,7812,8112,8512,4632.874.311
03 mar 202214,6014,8513,8013,8713,4427.291.045
02 mar 202214,4014,5714,2014,5314,0829.727.128
01 mar 202213,9214,4013,8814,2513,8134.839.560
28 feb 202213,6713,9113,3613,8313,4027.714.174
25 feb 202213,4213,8313,3913,7813,3528.060.530
24 feb 202213,2513,7213,0713,3612,9535.581.182
23 feb 202213,4513,6213,3513,4313,0114.234.323
22 feb 202213,0613,5513,0613,4913,0718.850.071
21 feb 202213,4913,5413,1013,3112,9015.944.636
18 feb 202213,5213,6013,3813,4713,0519.761.436
17 feb 202213,2013,3813,1313,3312,9214.169.615
*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...