Mercados españoles cerrados

Eni SpA (ENI.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,44-0,21 (-1,51%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202413,6313,7113,4413,4413,44-
13 jun 202413,9213,9213,6513,6513,65-
12 jun 202414,0414,1313,8913,8913,891000
11 jun 202414,1014,1013,9213,9213,92-
10 jun 202414,0014,0713,9414,0714,07-
07 jun 202414,0914,0913,9213,9213,92-
06 jun 202413,9714,0213,9213,9513,95-
05 jun 202414,0314,0313,9313,9313,9335
04 jun 202414,2914,2913,9513,9513,95-
03 jun 202414,5314,6314,3114,3114,31350
31 may 202414,3914,4614,3714,4614,46-
30 may 202414,3714,3914,3014,3014,30-
29 may 202414,5014,5814,3514,3514,35-
28 may 202414,4814,5414,4814,5314,53-
27 may 202414,3814,5114,3814,5114,51-
24 may 202414,3314,3914,3214,3914,39-
23 may 202414,3714,4914,3714,3814,38-
22 may 202414,5914,5914,3314,3314,33-
21 may 202414,5914,6014,4914,5014,50-
20 may 202414,5914,8414,5714,5714,57-
20 may 20240.23 Dividendo
17 may 202414,8514,8514,8014,8014,57-
16 may 202414,8914,8914,7014,7614,53300
15 may 202415,2815,2814,8614,8614,63-
14 may 202415,1315,2615,1215,1214,89-
13 may 202415,1815,2315,1415,1414,90-
10 may 202415,0015,2415,0015,0914,86-
09 may 202414,8415,0014,8414,9214,69-
08 may 202414,9414,9414,8214,8514,62-
07 may 202414,9514,9514,8714,9514,72500
06 may 202414,7914,8814,7414,7814,55-
03 may 202414,7414,7714,7114,7114,48-
02 may 202415,1515,1514,7514,8114,58-
30 abr 202415,2115,3615,0515,0514,82-
29 abr 202415,2915,3315,2315,2314,99-
26 abr 202415,3015,3315,1815,1814,95-
25 abr 202415,1715,3415,1715,2415,0010
24 abr 202415,4515,4515,0915,0914,86-
23 abr 202415,3515,4615,3115,4615,22-
22 abr 202415,4215,4215,2415,2415,01500
19 abr 202415,1015,2215,0615,1714,93-
18 abr 202415,3615,3615,0915,1014,87-
17 abr 202414,9915,3114,9915,2314,99-
16 abr 202415,2515,3815,1515,1714,93-
15 abr 202415,7915,7915,4115,4115,17500
12 abr 202415,3715,7915,3715,5615,32-
11 abr 202415,2415,5715,2415,3415,10400
10 abr 202415,4515,5415,3115,3115,08-
09 abr 202415,5615,5615,3515,3515,11-
08 abr 202415,5715,5715,3615,4115,17-
05 abr 202415,3515,5115,3515,4915,25-
04 abr 202415,1315,3215,1315,2815,04-
03 abr 202414,9815,1714,9815,1714,94-
02 abr 202414,6815,0814,6814,9414,7140
28 mar 202414,5214,6314,5214,5214,29-
27 mar 202414,5314,5914,5014,5014,27-
26 mar 202414,5814,5814,4314,4314,21-
25 mar 202414,3314,5314,3314,4814,26-
22 mar 202414,2614,3214,2614,2814,06-
21 mar 202414,3614,3914,2914,2914,06-
20 mar 202414,5514,5514,2614,2614,04-
19 mar 202414,2414,5814,2414,5214,29-
18 mar 202414,3114,3114,1614,2013,98-
18 mar 20240.24 Dividendo
15 mar 202414,6014,7014,4614,4614,00-
14 mar 202414,9515,0914,5114,5114,05-
13 mar 202414,7014,9614,7014,9314,46-
12 mar 202414,5514,6714,5514,6214,16-
11 mar 202414,7314,7314,5214,5314,07-
08 mar 202414,5414,7314,5414,6614,19-
07 mar 202414,5414,6414,5414,5614,09-
06 mar 202414,4914,6514,4914,5814,12140
05 mar 202414,2714,4514,2714,3913,93-
04 mar 202414,1914,3514,1914,2913,83-
01 mar 202414,2714,3314,2114,2113,76-
29 feb 202414,2414,2914,1714,1713,72-
28 feb 202414,3514,4114,2814,2813,83-
27 feb 202414,1214,3614,1214,3613,90-
26 feb 202414,1914,2614,1314,2613,8020
23 feb 202414,1614,2414,1614,1913,74-
22 feb 202414,2814,3714,1714,1713,72-
21 feb 202414,0914,3014,0514,2413,79-
20 feb 202414,1214,2614,1114,1113,66-
19 feb 202414,0414,1514,0414,1113,66-
16 feb 202414,5614,5614,0714,0713,62-
15 feb 202414,3714,5114,3714,4914,03-
14 feb 202414,4914,5314,4214,4213,96500
13 feb 202414,4114,6014,4114,5114,05-
12 feb 202414,2514,4214,2514,3913,93-
09 feb 202414,3914,3914,1614,1613,71-
08 feb 202414,3714,4114,2814,2813,82-
07 feb 202414,5314,5514,2914,2913,8470
06 feb 202414,5414,6014,5114,5614,10-
05 feb 202414,5814,5814,3114,3513,89-
02 feb 202414,5914,7114,5914,6314,16-
01 feb 202414,7414,8514,7414,7414,27-
31 ene 202414,8214,9614,7514,7514,28-
30 ene 202414,8614,9014,8014,8314,36-
29 ene 202414,8014,9914,8014,8414,36-
26 ene 202414,5714,7414,5714,7414,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...