ENI.MI - Eni S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 mar 20208,508,998,268,728,2850.061.032
24 mar 20207,608,387,548,387,9547.133.635
23 mar 20206,997,366,937,296,9237.050.710
20 mar 20207,107,306,927,296,9257.808.116
19 mar 20206,756,996,706,976,6146.721.183
18 mar 20206,757,086,676,696,3638.847.559
17 mar 20206,757,126,406,876,5248.831.140
16 mar 20206,746,786,266,496,1655.907.331
13 mar 20206,927,706,706,916,5664.165.438
12 mar 20207,787,886,596,596,2672.268.624
11 mar 20208,358,538,018,057,6446.107.925
10 mar 20208,309,038,008,167,7564.975.229
09 mar 20208,308,808,028,107,6996.242.856
06 mar 202010,8010,8010,1910,239,7236.615.660
05 mar 202011,1711,1710,9410,9710,4120.318.242
04 mar 202011,1211,3411,0111,1510,5922.591.200
03 mar 202011,3611,4111,0311,1210,5628.827.682
02 mar 202011,3711,3910,9011,1210,5634.406.229
28 feb 202011,4611,5011,0511,1610,5948.764.328
27 feb 202011,8911,9411,5411,7611,1631.366.113
26 feb 202011,9312,1111,8512,0611,4625.088.127
25 feb 202012,2712,2711,9811,9811,3723.808.143
24 feb 202012,3812,4012,0012,1711,5539.039.271
21 feb 202012,8412,8812,6612,7612,1220.198.517
20 feb 202012,9712,9912,8612,9012,2512.321.792
19 feb 202012,9913,0012,8712,9412,2913.747.870
18 feb 202012,9113,0112,8512,9112,2614.076.828
17 feb 202012,9313,0512,9213,0312,379.752.930
14 feb 202013,0113,0612,8912,8912,2410.809.404
13 feb 202013,0713,1512,8412,9912,3314.426.001
12 feb 202012,9913,1212,9613,1012,4415.363.708
11 feb 202012,8513,0112,7912,9312,2713.082.879
10 feb 202012,8712,8912,7712,7812,1414.294.704
07 feb 202012,9713,0012,8412,9112,2512.925.694
06 feb 202013,1413,1812,9412,9712,3215.527.378
05 feb 202012,7913,1012,7113,0312,3719.666.337
04 feb 202012,6912,9012,6612,7912,1418.558.091
03 feb 202012,6912,7012,5212,6111,9714.763.425
31 gen 202013,0013,0212,6312,6612,0224.878.394
30 gen 202013,1413,1812,8912,9312,2730.479.038
29 gen 202013,4313,4413,2613,2912,6213.966.157
28 gen 202013,2513,4413,1113,4012,7214.408.505
27 gen 202013,3513,4113,1213,2012,5320.127.256
24 gen 202013,4613,6213,4613,4712,7911.426.886
23 gen 202013,5013,5813,3513,4612,7814.382.747
22 gen 202013,7513,7613,5013,5612,8713.887.915
21 gen 202013,8113,8213,6213,7113,0213.296.282
20 gen 202013,8913,9813,8613,8813,185.434.218
17 gen 202013,9313,9613,8613,9213,217.832.353
16 gen 202013,8013,9313,7913,8913,198.419.328
15 gen 202013,9013,9013,7313,8013,1011.063.165
14 gen 202013,9914,0413,8413,8713,1712.823.364
13 gen 202014,1014,1213,9614,0413,337.512.751
10 gen 202014,1914,1914,0714,1013,398.297.010
09 gen 202014,2014,2514,0814,1413,4311.137.381
08 gen 202014,3614,3914,2114,2113,4912.108.752
07 gen 202014,3214,3514,2314,3213,6012.574.227
06 gen 202014,2014,4214,1614,3213,5915.677.459
03 gen 202014,0014,1813,9914,1113,3914.319.031
*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