Mercados españoles abiertos en 6 hrs 50 min
S&P 500
4.263,75 +34,30 (+0,81%) Nasdaq
13.236,01 +176,54 (+1,35%) NIKKEI 225
30.526,88 -711,06 (-2,28%) Dólar/Euro
1,0506 -0,0002 (-0,02%) Petróleo Brent
85,89 +0,08 (+0,09%) Bitcoin EUR
26.423,74 +337,41 (+1,29%)
Eni S.p.A. (ENI.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 oct 2022 - 05 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2023 | 14,72 | 14,79 | 14,36 | 14,50 | 14,50 | 12.510.286 |
| 03 oct 2023 | 14,85 | 14,93 | 14,57 | 14,73 | 14,73 | 12.114.702 |
| 02 oct 2023 | 15,26 | 15,29 | 14,87 | 14,90 | 14,90 | 11.393.713 |
| 29 sept 2023 | 15,39 | 15,42 | 15,21 | 15,26 | 15,26 | 11.554.277 |
| 28 sept 2023 | 15,45 | 15,63 | 15,26 | 15,42 | 15,42 | 12.974.025 |
| 27 sept 2023 | 15,21 | 15,42 | 15,18 | 15,37 | 15,37 | 10.648.236 |
| 26 sept 2023 | 15,16 | 15,21 | 15,01 | 15,18 | 15,18 | 8.751.878 |
| 25 sept 2023 | 15,22 | 15,30 | 15,06 | 15,22 | 15,22 | 10.229.391 |
| 22 sept 2023 | 15,01 | 15,30 | 14,98 | 15,24 | 15,24 | 15.175.462 |
| 21 sept 2023 | 15,12 | 15,19 | 14,92 | 15,02 | 15,02 | 14.002.244 |
| 20 sept 2023 | 15,24 | 15,34 | 15,05 | 15,24 | 15,24 | 11.423.356 |
| 19 sept 2023 | 15,00 | 15,30 | 14,99 | 15,30 | 15,30 | 12.312.541 |
| 18 sept 2023 | 15,16 | 15,18 | 14,92 | 14,97 | 14,97 | 12.741.436 |
| 18 sept 2023 | 0.24 Dividendo | |||||
| 15 sept 2023 | 15,44 | 15,50 | 15,29 | 15,34 | 15,10 | 21.068.130 |
| 14 sept 2023 | 15,21 | 15,42 | 15,15 | 15,37 | 15,13 | 15.479.727 |
| 13 sept 2023 | 15,10 | 15,21 | 15,04 | 15,12 | 14,89 | 11.248.277 |
| 12 sept 2023 | 15,04 | 15,17 | 14,94 | 15,10 | 14,87 | 12.329.021 |
| 11 sept 2023 | 14,83 | 15,06 | 14,81 | 15,05 | 14,82 | 14.876.423 |
| 08 sept 2023 | 14,74 | 14,80 | 14,51 | 14,80 | 14,57 | 10.410.420 |
| 07 sept 2023 | 14,50 | 14,81 | 14,44 | 14,74 | 14,51 | 12.289.268 |
| 06 sept 2023 | 14,83 | 14,94 | 14,79 | 14,79 | 14,56 | 12.498.083 |
| 05 sept 2023 | 14,58 | 14,92 | 14,53 | 14,83 | 14,60 | 14.266.357 |
| 04 sept 2023 | 14,59 | 14,68 | 14,55 | 14,60 | 14,37 | 7.776.121 |
| 01 sept 2023 | 14,38 | 14,59 | 14,36 | 14,54 | 14,31 | 13.222.480 |
| 31 ago 2023 | 14,40 | 14,46 | 14,28 | 14,28 | 14,06 | 17.146.376 |
| 30 ago 2023 | 14,42 | 14,49 | 14,36 | 14,37 | 14,14 | 7.987.884 |
| 29 ago 2023 | 14,32 | 14,44 | 14,30 | 14,36 | 14,13 | 6.856.050 |
| 28 ago 2023 | 14,28 | 14,38 | 14,25 | 14,30 | 14,07 | 8.618.537 |
| 25 ago 2023 | 14,16 | 14,25 | 14,13 | 14,15 | 13,93 | 6.975.692 |
| 24 ago 2023 | 14,09 | 14,20 | 14,08 | 14,13 | 13,91 | 8.273.126 |
| 23 ago 2023 | 14,17 | 14,19 | 13,96 | 14,07 | 13,85 | 8.888.424 |
| 22 ago 2023 | 14,10 | 14,21 | 14,07 | 14,11 | 13,89 | 6.381.579 |
| 21 ago 2023 | 14,08 | 14,25 | 14,05 | 14,09 | 13,87 | 10.362.439 |
| 18 ago 2023 | 13,96 | 14,07 | 13,82 | 14,03 | 13,81 | 10.870.229 |
| 17 ago 2023 | 13,85 | 14,08 | 13,84 | 13,97 | 13,76 | 7.765.319 |
| 16 ago 2023 | 13,88 | 14,05 | 13,88 | 13,93 | 13,71 | 8.472.308 |
| 14 ago 2023 | 13,98 | 14,08 | 13,89 | 14,01 | 13,79 | 5.676.416 |
| 11 ago 2023 | 14,06 | 14,12 | 13,96 | 14,05 | 13,83 | 8.393.627 |
| 10 ago 2023 | 14,08 | 14,24 | 14,07 | 14,13 | 13,90 | 12.020.615 |
| 09 ago 2023 | 13,78 | 14,11 | 13,78 | 14,07 | 13,85 | 18.486.271 |
| 08 ago 2023 | 13,67 | 13,68 | 13,40 | 13,63 | 13,41 | 9.884.716 |
| 07 ago 2023 | 13,78 | 13,78 | 13,59 | 13,68 | 13,46 | 7.587.924 |
| 04 ago 2023 | 13,72 | 13,79 | 13,64 | 13,72 | 13,51 | 10.348.137 |
| 03 ago 2023 | 13,50 | 13,68 | 13,38 | 13,67 | 13,45 | 11.616.100 |
| 02 ago 2023 | 13,70 | 13,78 | 13,48 | 13,53 | 13,32 | 10.870.438 |
| 01 ago 2023 | 13,93 | 14,01 | 13,72 | 13,78 | 13,56 | 11.107.715 |
| 31 jul 2023 | 13,73 | 13,95 | 13,71 | 13,88 | 13,67 | 14.601.979 |
| 28 jul 2023 | 13,80 | 13,97 | 13,63 | 13,66 | 13,44 | 14.123.223 |
| 27 jul 2023 | 13,65 | 13,79 | 13,58 | 13,73 | 13,52 | 11.777.127 |
| 26 jul 2023 | 13,76 | 13,77 | 13,47 | 13,59 | 13,38 | 10.377.280 |
| 25 jul 2023 | 13,84 | 13,88 | 13,63 | 13,71 | 13,50 | 8.386.402 |
| 24 jul 2023 | 13,63 | 13,85 | 13,58 | 13,81 | 13,59 | 10.155.384 |
| 21 jul 2023 | 13,63 | 13,68 | 13,59 | 13,64 | 13,43 | 7.667.551 |
| 20 jul 2023 | 13,40 | 13,68 | 13,40 | 13,54 | 13,33 | 11.446.700 |
| 19 jul 2023 | 13,43 | 13,51 | 13,33 | 13,43 | 13,22 | 9.142.836 |
| 18 jul 2023 | 13,26 | 13,44 | 13,17 | 13,43 | 13,22 | 8.319.648 |
| 17 jul 2023 | 13,36 | 13,54 | 13,27 | 13,29 | 13,09 | 9.246.331 |
| 14 jul 2023 | 13,60 | 13,66 | 13,34 | 13,43 | 13,22 | 13.610.451 |
| 13 jul 2023 | 13,50 | 13,70 | 13,50 | 13,62 | 13,41 | 8.880.285 |
| 12 jul 2023 | 13,29 | 13,63 | 13,28 | 13,53 | 13,32 | 16.899.393 |
| 11 jul 2023 | 13,20 | 13,25 | 13,14 | 13,23 | 13,03 | 9.483.300 |
| 10 jul 2023 | 13,05 | 13,26 | 13,05 | 13,12 | 12,91 | 6.615.813 |
| 07 jul 2023 | 13,09 | 13,12 | 12,94 | 13,05 | 12,85 | 9.035.046 |
| 06 jul 2023 | 13,29 | 13,30 | 13,00 | 13,03 | 12,83 | 14.136.110 |
| 05 jul 2023 | 13,45 | 13,50 | 13,32 | 13,37 | 13,16 | 10.899.774 |
| 04 jul 2023 | 13,41 | 13,50 | 13,35 | 13,46 | 13,25 | 7.861.524 |
| 03 jul 2023 | 13,20 | 13,50 | 13,20 | 13,41 | 13,20 | 14.688.999 |
| 30 jun 2023 | 12,99 | 13,24 | 12,97 | 13,18 | 12,98 | 14.979.711 |
| 29 jun 2023 | 12,78 | 12,99 | 12,77 | 12,89 | 12,69 | 9.804.320 |
| 28 jun 2023 | 12,77 | 12,85 | 12,66 | 12,80 | 12,60 | 11.215.158 |
| 27 jun 2023 | 13,03 | 13,06 | 12,71 | 12,75 | 12,55 | 12.262.716 |
| 26 jun 2023 | 12,89 | 12,99 | 12,64 | 12,94 | 12,74 | 12.081.185 |
| 23 jun 2023 | 12,82 | 12,88 | 12,67 | 12,80 | 12,60 | 15.037.178 |
| 22 jun 2023 | 12,96 | 13,00 | 12,83 | 12,89 | 12,68 | 10.320.401 |
| 21 jun 2023 | 12,88 | 13,11 | 12,82 | 13,07 | 12,86 | 12.682.786 |
| 20 jun 2023 | 12,96 | 12,98 | 12,79 | 12,82 | 12,62 | 10.678.688 |
| 19 jun 2023 | 12,98 | 13,05 | 12,89 | 12,99 | 12,79 | 10.794.116 |
| 16 jun 2023 | 13,01 | 13,16 | 12,98 | 12,98 | 12,77 | 32.795.628 |
| 15 jun 2023 | 13,00 | 13,06 | 12,89 | 13,05 | 12,85 | 10.123.165 |
| 14 jun 2023 | 12,93 | 13,17 | 12,91 | 12,99 | 12,78 | 14.211.071 |
| 13 jun 2023 | 12,86 | 13,05 | 12,80 | 12,96 | 12,76 | 12.570.956 |
| 12 jun 2023 | 12,91 | 12,95 | 12,79 | 12,83 | 12,63 | 13.893.319 |
| 09 jun 2023 | 13,10 | 13,18 | 12,89 | 12,98 | 12,78 | 11.067.206 |
| 08 jun 2023 | 13,13 | 13,23 | 13,11 | 13,12 | 12,91 | 10.457.915 |
| 07 jun 2023 | 12,98 | 13,10 | 12,84 | 13,08 | 12,88 | 11.452.114 |
| 06 jun 2023 | 13,06 | 13,10 | 12,81 | 12,98 | 12,78 | 12.493.041 |
| 05 jun 2023 | 13,26 | 13,38 | 13,10 | 13,10 | 12,90 | 13.151.871 |
| 02 jun 2023 | 12,89 | 13,16 | 12,85 | 13,14 | 12,94 | 12.413.492 |
| 01 jun 2023 | 12,54 | 12,80 | 12,53 | 12,79 | 12,59 | 11.988.018 |
| 31 may 2023 | 12,85 | 12,98 | 12,45 | 12,45 | 12,26 | 41.592.882 |
| 30 may 2023 | 13,16 | 13,19 | 12,90 | 12,91 | 12,70 | 11.505.629 |
| 29 may 2023 | 13,25 | 13,31 | 13,14 | 13,22 | 13,01 | 4.909.895 |
| 26 may 2023 | 13,08 | 13,19 | 12,94 | 13,19 | 12,99 | 9.140.105 |
| 25 may 2023 | 13,38 | 13,38 | 13,01 | 13,05 | 12,84 | 10.613.137 |
| 24 may 2023 | 13,33 | 13,44 | 13,21 | 13,37 | 13,16 | 11.327.868 |
| 23 may 2023 | 13,27 | 13,45 | 13,19 | 13,36 | 13,15 | 8.104.606 |
| 22 may 2023 | 13,28 | 13,32 | 13,19 | 13,27 | 13,06 | 6.898.178 |
| 22 may 2023 | 0.22 Dividendo | |||||
| 19 may 2023 | 13,38 | 13,57 | 13,36 | 13,45 | 13,02 | 11.511.377 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
