Mercados españoles cerrados en 4 hrs 12 min
IBEX 35
11.297,90 +25,10 (+0,22%) Euro Stoxx 50
4.779,75 +1,09 (+0,02%) Dólar/Euro
1,1040 0,0000 (-0,00%) Petróleo Brent
71,21 -0,63 (-0,88%) Oro
2.535,40 +2,70 (+0,11%) Bitcoin EUR
51.790,38 +1.763,33 (+3,52%)
Eni S.p.A. (ENI.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:02PM CEST. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 14,04 | 14,08 | 13,95 | 14,01 | 14,01 | 2.988.998 |
| 09 sept 2024 | 14,07 | 14,13 | 13,98 | 14,08 | 14,08 | 8.378.967 |
| 06 sept 2024 | 14,14 | 14,19 | 13,98 | 13,99 | 13,99 | 15.191.033 |
| 05 sept 2024 | 14,13 | 14,29 | 14,12 | 14,20 | 14,20 | 9.586.646 |
| 04 sept 2024 | 14,24 | 14,37 | 14,15 | 14,16 | 14,16 | 14.519.082 |
| 03 sept 2024 | 14,74 | 14,76 | 14,30 | 14,33 | 14,33 | 14.124.653 |
| 02 sept 2024 | 14,67 | 14,73 | 14,66 | 14,70 | 14,70 | 4.272.752 |
| 30 ago 2024 | 14,85 | 14,91 | 14,62 | 14,67 | 14,67 | 25.455.328 |
| 29 ago 2024 | 14,72 | 14,83 | 14,70 | 14,81 | 14,81 | 7.515.645 |
| 28 ago 2024 | 14,70 | 14,74 | 14,62 | 14,67 | 14,67 | 5.949.601 |
| 27 ago 2024 | 14,81 | 14,88 | 14,68 | 14,70 | 14,70 | 6.124.269 |
| 26 ago 2024 | 14,63 | 14,84 | 14,61 | 14,74 | 14,74 | 8.948.204 |
| 23 ago 2024 | 14,47 | 14,60 | 14,47 | 14,60 | 14,60 | 6.378.998 |
| 22 ago 2024 | 14,46 | 14,52 | 14,40 | 14,40 | 14,40 | 6.533.753 |
| 21 ago 2024 | 14,46 | 14,55 | 14,44 | 14,52 | 14,52 | 5.542.320 |
| 20 ago 2024 | 14,58 | 14,60 | 14,46 | 14,49 | 14,49 | 7.800.344 |
| 19 ago 2024 | 14,48 | 14,67 | 14,46 | 14,62 | 14,62 | 7.711.496 |
| 16 ago 2024 | 14,57 | 14,57 | 14,38 | 14,50 | 14,50 | 9.491.528 |
| 14 ago 2024 | 14,40 | 14,45 | 14,29 | 14,33 | 14,33 | 5.663.067 |
| 13 ago 2024 | 14,47 | 14,49 | 14,27 | 14,35 | 14,35 | 6.412.644 |
| 12 ago 2024 | 14,36 | 14,49 | 14,35 | 14,46 | 14,46 | 6.609.641 |
| 09 ago 2024 | 14,32 | 14,38 | 14,25 | 14,30 | 14,30 | 6.115.060 |
| 08 ago 2024 | 14,15 | 14,27 | 14,08 | 14,27 | 14,27 | 7.569.386 |
| 07 ago 2024 | 14,03 | 14,25 | 13,94 | 14,22 | 14,22 | 10.561.009 |
| 06 ago 2024 | 14,07 | 14,08 | 13,83 | 13,92 | 13,92 | 11.594.629 |
| 05 ago 2024 | 13,82 | 13,95 | 13,70 | 13,93 | 13,93 | 18.276.013 |
| 02 ago 2024 | 14,35 | 14,45 | 14,15 | 14,22 | 14,22 | 17.370.394 |
| 01 ago 2024 | 14,81 | 14,88 | 14,48 | 14,55 | 14,55 | 10.313.202 |
| 31 jul 2024 | 14,70 | 14,91 | 14,70 | 14,80 | 14,80 | 14.416.016 |
| 30 jul 2024 | 14,69 | 14,75 | 14,59 | 14,64 | 14,64 | 8.625.791 |
| 29 jul 2024 | 14,65 | 14,74 | 14,53 | 14,63 | 14,63 | 12.151.969 |
| 26 jul 2024 | 14,55 | 14,62 | 14,36 | 14,49 | 14,49 | 23.197.318 |
| 25 jul 2024 | 13,98 | 14,05 | 13,80 | 14,02 | 14,02 | 9.713.986 |
| 24 jul 2024 | 14,03 | 14,13 | 13,93 | 14,06 | 14,06 | 7.071.495 |
| 23 jul 2024 | 14,22 | 14,27 | 14,01 | 14,03 | 14,03 | 10.541.566 |
| 22 jul 2024 | 14,16 | 14,17 | 14,02 | 14,07 | 14,07 | 7.617.669 |
| 19 jul 2024 | 14,15 | 14,21 | 14,03 | 14,08 | 14,08 | 10.821.248 |
| 18 jul 2024 | 14,24 | 14,37 | 14,23 | 14,29 | 14,29 | 7.290.781 |
| 17 jul 2024 | 14,05 | 14,23 | 14,04 | 14,13 | 14,13 | 8.008.297 |
| 16 jul 2024 | 14,19 | 14,24 | 13,96 | 14,01 | 14,01 | 10.358.316 |
| 15 jul 2024 | 14,29 | 14,33 | 14,21 | 14,24 | 14,24 | 5.196.805 |
| 12 jul 2024 | 14,28 | 14,44 | 14,26 | 14,29 | 14,29 | 6.422.603 |
| 11 jul 2024 | 14,22 | 14,26 | 14,11 | 14,20 | 14,20 | 6.433.830 |
| 10 jul 2024 | 14,09 | 14,20 | 14,05 | 14,18 | 14,18 | 6.740.670 |
| 09 jul 2024 | 14,28 | 14,29 | 14,11 | 14,11 | 14,11 | 7.666.601 |
| 08 jul 2024 | 14,40 | 14,47 | 14,29 | 14,30 | 14,30 | 8.219.157 |
| 05 jul 2024 | 14,60 | 14,66 | 14,41 | 14,45 | 14,45 | 6.433.867 |
| 04 jul 2024 | 14,48 | 14,63 | 14,48 | 14,61 | 14,61 | 4.982.040 |
| 03 jul 2024 | 14,55 | 14,60 | 14,43 | 14,46 | 14,46 | 8.856.386 |
| 02 jul 2024 | 14,57 | 14,70 | 14,50 | 14,53 | 14,53 | 10.347.986 |
| 01 jul 2024 | 14,44 | 14,62 | 14,42 | 14,53 | 14,53 | 8.894.217 |
| 28 jun 2024 | 14,39 | 14,47 | 14,31 | 14,35 | 14,35 | 8.858.063 |
| 27 jun 2024 | 14,29 | 14,46 | 14,28 | 14,31 | 14,31 | 8.801.985 |
| 26 jun 2024 | 14,27 | 14,37 | 14,21 | 14,24 | 14,24 | 8.612.283 |
| 25 jun 2024 | 14,25 | 14,44 | 14,19 | 14,24 | 14,24 | 10.191.772 |
| 24 jun 2024 | 13,88 | 14,19 | 13,88 | 14,12 | 14,12 | 9.964.478 |
| 21 jun 2024 | 14,06 | 14,16 | 13,91 | 13,94 | 13,94 | 29.704.326 |
| 20 jun 2024 | 13,90 | 14,17 | 13,90 | 14,13 | 14,13 | 12.289.144 |
| 19 jun 2024 | 13,82 | 13,99 | 13,81 | 13,90 | 13,90 | 7.822.157 |
| 18 jun 2024 | 13,58 | 13,86 | 13,55 | 13,78 | 13,78 | 8.707.857 |
| 17 jun 2024 | 13,57 | 13,68 | 13,48 | 13,53 | 13,53 | 7.474.846 |
| 14 jun 2024 | 13,69 | 13,75 | 13,49 | 13,51 | 13,51 | 12.511.103 |
| 13 jun 2024 | 13,90 | 13,96 | 13,66 | 13,72 | 13,72 | 11.725.530 |
| 12 jun 2024 | 14,06 | 14,12 | 13,92 | 13,94 | 13,94 | 7.387.897 |
| 11 jun 2024 | 14,12 | 14,16 | 13,94 | 13,99 | 13,99 | 7.181.164 |
| 10 jun 2024 | 13,92 | 14,11 | 13,88 | 14,11 | 14,11 | 7.517.995 |
| 07 jun 2024 | 14,11 | 14,13 | 13,96 | 13,99 | 13,99 | 7.782.165 |
| 06 jun 2024 | 14,00 | 14,07 | 13,90 | 14,07 | 14,07 | 8.409.579 |
| 05 jun 2024 | 14,08 | 14,13 | 13,94 | 13,95 | 13,95 | 10.324.212 |
| 04 jun 2024 | 14,32 | 14,33 | 13,94 | 14,01 | 14,01 | 20.645.224 |
| 03 jun 2024 | 14,60 | 14,69 | 14,38 | 14,42 | 14,42 | 10.556.885 |
| 31 may 2024 | 14,41 | 14,53 | 14,38 | 14,50 | 14,50 | 14.864.320 |
| 30 may 2024 | 14,32 | 14,43 | 14,30 | 14,37 | 14,37 | 6.410.765 |
| 29 may 2024 | 14,60 | 14,68 | 14,38 | 14,39 | 14,39 | 9.381.241 |
| 28 may 2024 | 14,61 | 14,62 | 14,48 | 14,56 | 14,56 | 5.978.268 |
| 27 may 2024 | 14,40 | 14,58 | 14,37 | 14,58 | 14,58 | 5.901.924 |
| 24 may 2024 | 14,41 | 14,43 | 14,31 | 14,38 | 14,38 | 7.718.593 |
| 23 may 2024 | 14,38 | 14,55 | 14,36 | 14,49 | 14,49 | 7.444.290 |
| 22 may 2024 | 14,48 | 14,50 | 14,34 | 14,45 | 14,45 | 10.594.999 |
| 21 may 2024 | 14,65 | 14,67 | 14,48 | 14,59 | 14,59 | 9.425.450 |
| 20 may 2024 | 14,75 | 14,87 | 14,66 | 14,66 | 14,66 | 15.048.888 |
| 20 may 2024 | 0.23 Dividendo | |||||
| 17 may 2024 | 14,82 | 14,86 | 14,78 | 14,83 | 14,60 | 11.414.328 |
| 16 may 2024 | 14,66 | 14,84 | 14,60 | 14,78 | 14,55 | 28.523.757 |
| 15 may 2024 | 15,22 | 15,25 | 15,00 | 15,11 | 14,88 | 8.269.104 |
| 14 may 2024 | 15,23 | 15,31 | 15,18 | 15,18 | 14,94 | 6.055.485 |
| 13 may 2024 | 15,18 | 15,27 | 15,13 | 15,24 | 15,00 | 5.040.145 |
| 10 may 2024 | 15,10 | 15,29 | 15,09 | 15,18 | 14,94 | 8.680.007 |
| 09 may 2024 | 14,95 | 15,06 | 14,91 | 15,03 | 14,80 | 6.243.747 |
| 08 may 2024 | 14,98 | 15,00 | 14,75 | 14,94 | 14,70 | 8.159.458 |
| 07 may 2024 | 14,86 | 14,97 | 14,84 | 14,97 | 14,74 | 6.014.785 |
| 06 may 2024 | 14,78 | 14,92 | 14,73 | 14,85 | 14,62 | 6.136.317 |
| 03 may 2024 | 14,85 | 14,85 | 14,66 | 14,71 | 14,48 | 8.546.828 |
| 02 may 2024 | 15,02 | 15,02 | 14,75 | 14,82 | 14,59 | 16.392.685 |
| 30 abr 2024 | 15,34 | 15,44 | 15,12 | 15,14 | 14,90 | 8.355.224 |
| 29 abr 2024 | 15,33 | 15,38 | 15,23 | 15,27 | 15,04 | 6.375.367 |
| 26 abr 2024 | 15,38 | 15,40 | 15,20 | 15,26 | 15,02 | 8.427.046 |
| 25 abr 2024 | 15,30 | 15,44 | 15,17 | 15,25 | 15,02 | 7.959.773 |
| 24 abr 2024 | 15,68 | 15,76 | 15,18 | 15,24 | 15,00 | 12.647.880 |
| 23 abr 2024 | 15,38 | 15,52 | 15,29 | 15,52 | 15,28 | 7.356.059 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.