ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 mag 201815,76415,83815,28615,38615,38618.703.081
24 mag 201815,90816,10615,69415,77815,77814.678.882
23 mag 201816,01616,04815,71015,92415,92418.049.988
22 mag 201816,04816,19415,92816,10216,10213.432.261
21 mag 201816,24016,31015,91616,02416,02417.331.474
21 mag 20180.4 Dividendo
18 mag 201816,75816,75816,43016,55216,15226.384.104
17 mag 201816,60216,80016,54216,60216,20121.980.882
16 mag 201816,72616,75016,30016,53816,13820.053.957
15 mag 201816,64216,89016,61816,76416,35916.495.049
14 mag 201816,40016,67616,33016,67616,27312.167.023
11 mag 201816,50016,58616,34416,44016,04311.664.855
10 mag 201816,79016,80016,30016,40816,01116.506.670
09 mag 201816,43016,70016,41216,68616,28320.849.579
08 mag 201816,64816,65016,17016,23615,84421.226.749
07 mag 201816,38016,66416,35616,66416,26115.511.981
04 mag 201816,18616,35016,15616,35015,95510.983.470
03 mag 201816,30216,35016,11016,12815,73813.328.912
02 mag 201816,12216,33616,10216,32215,92816.109.969
30 apr 201816,15816,20016,00616,20015,80913.151.507
27 apr 201816,07816,15815,94016,15815,76817.945.436
26 apr 201815,91816,17015,87616,17015,77914.885.375
25 apr 201815,98816,01215,73415,85015,46717.341.507
24 apr 201816,06816,18015,96216,02815,64117.334.282
23 apr 201815,92016,08815,85416,08815,69911.181.861
20 apr 201816,00016,10815,82415,95215,56619.231.814
19 apr 201815,79816,00015,78216,00015,61318.990.944
18 apr 201815,67615,79615,61015,79615,41416.587.879
17 apr 201815,49615,68815,48215,68015,30119.727.910
16 apr 201815,39815,52815,35215,44815,07514.075.455
13 apr 201815,30815,43415,26015,43215,05914.970.246
12 apr 201815,24815,43415,23015,33014,96018.509.237
11 apr 201815,15015,31815,12615,22814,86020.626.288
10 apr 201815,03015,13414,97815,13414,76816.248.854
09 apr 201814,92615,00014,85814,98814,62614.521.836
06 apr 201814,83814,96814,78814,88814,52816.128.424
05 apr 201814,67414,88614,65414,86214,50321.842.902
04 apr 201814,49214,60614,41614,55614,20417.109.092
03 apr 201814,23214,51214,20014,43214,08315.407.280
29 mar 201814,19614,37014,14214,28813,94313.780.962
28 mar 201814,14614,21814,02414,16213,82015.633.522
27 mar 201814,21014,28614,17614,20013,85713.828.966
26 mar 201814,15814,23813,97614,05813,71814.080.440
23 mar 201814,04614,17013,90214,10813,76715.151.865
22 mar 201814,23414,34214,01014,17013,82819.422.380
21 mar 201814,18014,28014,08014,24013,89617.801.979
20 mar 201813,97214,19813,96614,13013,78915.000.696
19 mar 201814,13414,17813,91613,93813,60115.989.233
16 mar 201813,88614,15013,78214,10013,75936.482.669
15 mar 201813,78013,85613,72213,82413,49015.050.073
14 mar 201813,87613,91413,66613,71213,38114.996.910
13 mar 201813,75213,94813,75213,80013,46718.512.517
12 mar 201813,66013,78213,64213,71813,38613.711.107
09 mar 201813,59813,61613,50213,59213,26410.430.741
08 mar 201813,48013,58813,44213,58213,25411.559.989
07 mar 201813,31213,54413,28813,51413,18715.142.390
06 mar 201813,43613,53013,33013,33013,00816.005.886
05 mar 201813,27013,39813,22013,39813,07414.791.428
02 mar 201813,51013,53613,31813,37813,05518.420.054
01 mar 201813,65013,68013,51013,57213,24414.900.769
28 feb 201813,75213,84813,69013,71413,38311.690.102
27 feb 201813,83213,91213,80013,82013,48611.878.687
26 feb 201813,81013,88813,75613,86213,52710.659.717
23 feb 201813,68013,82413,62213,79013,45715.539.182
22 feb 201813,66413,68013,52013,68013,34914.896.368
21 feb 201813,68213,76013,61013,71213,38111.947.326
20 feb 201813,63413,75413,60613,70813,37712.788.481
19 feb 201813,68013,69213,61213,63213,30311.729.743
16 feb 201813,78013,80013,52013,63213,30318.603.883
15 feb 201813,56413,67613,45613,50413,17815.494.973
14 feb 201813,43213,52413,25013,43813,11319.252.320
13 feb 201813,48013,52013,35013,35213,02912.482.506
12 feb 201813,53813,63413,40813,48213,15614.817.810
09 feb 201813,57013,65413,33013,39813,07421.265.449
08 feb 201813,85013,89013,58613,67213,34222.796.651
07 feb 201813,94014,02613,76613,98013,64217.469.723
06 feb 201813,78013,93813,53213,75413,42227.904.071
05 feb 201814,29014,30614,10214,15413,81216.866.450
02 feb 201814,63614,66814,34614,34814,00117.572.073
01 feb 201814,61614,76014,53814,59014,23715.373.298
31 gen 201814,57214,61614,41214,48614,13612.512.209
30 gen 201814,74214,77814,53214,54414,19316.432.621
29 gen 201814,92014,95014,76214,79014,43312.832.841
26 gen 201814,92014,97014,88014,95014,5898.376.848
25 gen 201814,93015,00014,87014,93014,56910.991.116
24 gen 201814,93014,96014,86014,91014,5509.829.778
23 gen 201814,94014,99014,91014,96014,5989.387.063
22 gen 201814,83014,94014,81014,94014,5798.625.119
19 gen 201814,90014,96014,81014,83014,47214.674.268
18 gen 201814,94014,99014,87014,95014,58910.960.640
17 gen 201814,86014,93014,80014,86014,50111.595.355
16 gen 201814,89015,00014,86014,91014,55014.533.963
15 gen 201814,77014,94014,73014,92014,55911.763.553
12 gen 201814,70014,79014,62014,72014,36412.066.010
11 gen 201814,52014,70014,51014,70014,34514.950.810
10 gen 201814,52014,57014,47014,52014,16911.718.505
09 gen 201814,51014,56014,43014,50014,15011.475.177
08 gen 201814,47014,54014,37014,52014,16910.545.019
05 gen 201814,24014,45014,23014,43014,08113.335.823
04 gen 201814,01014,29014,00014,25013,90617.817.230
*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