I mercati italiani chiudono fra 8 ore 10 min

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
14,00+0,06 (+0,43%)
Al 9:05AM CEST. Mercato aperto.
Gli utenti guardano anche:
ENEL.MIISP.MIUCG.MIG.MISPM.MI
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 201713,9514,0113,9414,0014,00952.145
25 set 201713,7513,9413,7413,9413,9415.902.406
22 set 201713,7113,8013,6713,7813,7810.590.806
21 set 201713,6913,7413,6413,7413,7412.271.190
20 set 201713,5513,6813,5413,6413,6413.305.649
19 set 201713,4513,5513,4413,5313,539.553.700
18 set 201713,5513,5813,4613,4613,4616.437.117
18 set 20170.4 Dividendo
15 set 201713,7013,8113,6413,8113,4128.910.672
14 set 201713,5813,7613,5713,6413,2423.146.208
13 set 201713,5013,6013,5013,5613,1712.183.509
12 set 201713,5513,5513,4313,5513,1612.225.755
11 set 201713,5013,5413,4513,5113,1212.063.760
08 set 201713,5513,5613,3913,4613,0713.872.326
07 set 201713,5213,5813,4913,5513,1613.030.193
06 set 201713,3813,5413,3513,4813,0915.531.035
05 set 201713,3613,4913,3513,3913,0012.714.950
04 set 201713,2513,3913,2413,3312,947.959.433
01 set 201713,2313,3413,2113,3112,9210.088.405
31 ago 201713,1813,2713,1113,1712,7913.182.084
30 ago 201713,1613,2313,1313,1412,7610.344.142
29 ago 201713,0813,1212,9713,1112,7313.675.298
28 ago 201713,0713,1813,0413,1312,758.353.304
25 ago 201713,1513,1813,1013,1112,738.573.201
24 ago 201713,1813,2413,1213,1412,768.000.199
23 ago 201713,1313,2113,0913,1512,779.952.487
22 ago 201713,2213,2713,1013,1412,7611.485.403
21 ago 201713,2213,2813,1013,1912,8110.789.614
18 ago 201713,1513,2513,1313,2512,8711.210.039
17 ago 201713,3613,4113,2413,2412,8611.815.039
16 ago 201713,3513,4413,3313,4113,029.791.751
14 ago 201713,3313,3913,2713,3512,969.765.639
11 ago 201713,4513,4513,2713,3012,9114.875.897
10 ago 201713,5213,6113,4513,4913,1013.487.737
09 ago 201713,5013,5813,4713,5013,1113.160.745
08 ago 201713,5513,6113,5013,5413,1510.366.770
07 ago 201713,6013,6413,5213,5713,188.338.655
04 ago 201713,4613,6013,4313,5513,1611.190.806
03 ago 201713,4613,5213,4013,5013,1112.442.922
02 ago 201713,4913,5613,4013,5313,1412.318.898
01 ago 201713,4813,5713,4613,4713,0816.681.305
31 lug 201713,3013,5013,2913,3712,9818.372.106
28 lug 201713,3013,3413,1813,2612,8813.708.502
27 lug 201713,2613,3813,2013,2212,8412.459.912
26 lug 201713,2613,3413,2313,2612,8813.359.479
25 lug 201713,0813,2113,0513,1912,8112.073.589
24 lug 201713,0613,1813,0113,0612,6812.123.513
21 lug 201713,1713,2713,0013,0412,6616.955.094
20 lug 201713,1913,2713,1113,1512,7712.220.735
19 lug 201713,1513,1713,0813,1312,7511.032.705
18 lug 201713,1613,2513,1313,1412,7611.028.320
17 lug 201713,3113,3213,2113,2112,839.309.932
14 lug 201713,2413,3413,1613,2412,8610.278.434
13 lug 201713,1613,2213,1213,2112,8311.960.165
12 lug 201713,0413,3113,0213,1912,8116.936.501
11 lug 201713,0013,0812,9412,9712,5911.280.151
10 lug 201713,0213,0712,9413,0012,6210.558.806
07 lug 201713,0413,0712,9412,9612,5816.519.821
06 lug 201713,2113,2413,0413,0912,7119.179.409
05 lug 201713,3213,3813,1013,1712,7918.302.340
04 lug 201713,3313,4013,2813,3612,978.331.820
03 lug 201713,2213,4213,2113,3212,9315.011.705
30 giu 201713,3013,3113,0913,1612,7820.913.802
29 giu 201713,6413,6513,3013,3012,9119.981.675
28 giu 201713,5013,5613,3613,5613,1716.882.864
27 giu 201713,6013,6213,5013,5213,1313.337.044
26 giu 201713,6513,7113,5013,6013,2111.919.242
23 giu 201713,6013,6813,5113,5813,1910.959.831
22 giu 201713,6013,6613,5013,6613,2615.812.380
21 giu 201713,6313,7713,4513,7013,3017.661.097
20 giu 201713,9313,9813,6213,6313,2416.310.367
19 giu 201713,9114,0013,8613,9113,519.185.926
16 giu 201713,8313,8713,7213,8513,4515.815.782
15 giu 201713,8313,8413,6713,7713,3726.934.517
14 giu 201714,0314,0613,8013,8513,4517.427.631
13 giu 201714,0314,1613,9714,0013,5912.171.488
12 giu 201713,9714,1513,9613,9613,5615.885.609
09 giu 201713,9114,0313,8613,9013,5011.166.189
08 giu 201713,8013,9713,7613,8913,4916.057.918
07 giu 201714,0814,1413,7913,7913,3918.939.242
06 giu 201713,9714,1713,9314,0713,6615.292.821
05 giu 201714,1114,1513,9613,9613,569.493.254
02 giu 201714,2114,2413,9114,0513,6417.892.020
01 giu 201714,1914,3114,1014,2613,8513.794.892
31 mag 201714,3614,3614,0814,0913,6821.980.174
30 mag 201714,2414,4214,1614,3213,9113.860.008
29 mag 201714,3114,3614,1614,2813,8711.190.519
26 mag 201714,5214,5414,2814,3113,9020.702.236
25 mag 201714,9714,9914,6214,6514,2317.108.328
24 mag 201714,9515,0214,8314,9314,5010.006.811
23 mag 201715,0215,0714,9414,9914,569.484.208
22 mag 201715,1215,1615,0215,0214,5811.761.611
19 mag 201714,9415,0414,8815,0414,6014.640.969
18 mag 201714,8014,9414,5514,8614,4318.586.327
17 mag 201714,9515,0014,7814,8214,3915.383.157
16 mag 201714,9715,1214,9615,0514,6111.852.387
15 mag 201714,9915,0614,9315,0014,5714.941.037
12 mag 201714,9414,9814,7914,8914,4612.567.515
11 mag 201714,9115,0014,7514,9014,4715.974.718
10 mag 201714,7614,9814,5414,8214,3916.953.069
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Utilizzando Yahoo accetti che noi e i nostri partner possiamo utilizzare cookie per personalizzare contenuti e inserzioni pubblicitarie. Per ulteriori informazioni, consulta la nostra Informativa sulla privacy. Yahoo fa ora parte di "Oath" e appartiene al gruppo di aziende Verizon. A partire dal 15 settembre 2017, inizieremo a condividere alcuni dati utente con il nuovo gruppo aziendale a cui apparteniamo. Ulteriori informazioni