Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,33+0,08 (+0,56%)
Al cierre: 05:37PM CET
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202414,2914,3714,2214,3314,337.544.578
29 feb 202414,2914,3514,2214,2514,2526.352.304
28 feb 202414,3914,4814,3314,3614,366.710.554
27 feb 202414,2214,3914,2214,3814,387.014.587
26 feb 202414,1714,2714,1314,2514,256.848.219
23 feb 202414,2014,2814,1714,2614,267.415.299
22 feb 202414,3714,4014,2214,2314,238.854.766
21 feb 202414,1414,3214,0414,3014,308.595.672
20 feb 202414,1814,3014,1114,1314,138.475.357
19 feb 202414,1914,2014,0014,1714,179.446.477
16 feb 202414,4814,5614,1314,1514,1521.332.877
15 feb 202414,4714,6014,4014,6014,609.929.652
14 feb 202414,4814,5914,4414,5014,507.645.046
13 feb 202414,4814,6314,4114,4714,479.795.346
12 feb 202414,2914,4814,2214,4414,448.059.672
09 feb 202414,3714,4114,2814,2914,297.399.275
08 feb 202414,3814,4714,2514,3714,378.247.408
07 feb 202414,5414,5914,3714,3714,377.384.127
06 feb 202414,4414,6314,4214,6014,609.750.065
05 feb 202414,5414,5814,3114,3714,3712.653.626
02 feb 202414,7014,7914,5914,5914,5910.476.329
01 feb 202414,8514,9714,7614,8014,809.346.213
31 ene 202414,9715,0414,8114,8114,8111.930.812
30 ene 202414,8714,9414,7614,9214,929.562.560
29 ene 202414,9015,0414,8614,9214,9211.675.301
26 ene 202414,7014,7814,6514,7614,768.794.608
25 ene 202414,4914,6714,4914,5714,576.847.400
24 ene 202414,3614,4914,3114,4914,497.307.844
23 ene 202414,4014,4614,2714,3614,366.857.693
22 ene 202414,4514,4914,2314,3414,3410.754.778
19 ene 202414,7014,7414,4414,4514,4510.321.935
18 ene 202414,6814,7914,4614,6114,6114.143.636
17 ene 202414,8514,8614,5714,6514,6513.188.476
16 ene 202414,9215,0914,8714,9314,936.178.552
15 ene 202415,0215,0514,9715,0015,005.045.569
12 ene 202414,9615,1314,9415,0415,0410.379.238
11 ene 202414,9515,0014,8114,8114,818.557.879
10 ene 202414,9315,0314,8614,8814,887.047.631
09 ene 202415,1115,1714,9214,9214,929.374.172
08 ene 202415,4115,4415,0815,0815,0817.561.631
05 ene 202415,4615,5415,4015,5415,548.745.328
04 ene 202415,5715,6415,5215,5215,5210.082.686
03 ene 202415,6015,6115,3215,4415,4411.451.542
02 ene 202415,4815,6615,4515,5615,5612.028.319
29 dic 202315,3515,4715,3015,3515,356.564.286
28 dic 202315,4615,4915,3515,3615,366.753.776
27 dic 202315,3115,4515,2915,4415,447.843.914
22 dic 202315,2215,3515,2115,2915,297.179.649
21 dic 202315,1115,2715,0815,2015,207.457.337
20 dic 202315,0815,2415,0815,2015,209.335.325
19 dic 202314,9215,0414,9115,0315,037.622.134
18 dic 202314,8715,0414,8414,9914,998.666.437
15 dic 202314,9115,0514,7514,8114,8121.410.112
14 dic 202314,8514,8814,6814,8514,8510.067.998
13 dic 202314,7814,8114,7114,7514,7511.903.522
12 dic 202314,9515,0014,8014,8014,8010.476.860
11 dic 202315,0815,0814,9314,9814,986.343.566
08 dic 202314,8015,0114,8015,0115,018.888.177
07 dic 202314,9114,9414,7714,7714,778.907.031
06 dic 202315,0915,1014,9114,9114,9111.144.046
05 dic 202314,9715,1114,9515,0915,0910.947.396
04 dic 202315,1115,1614,9114,9614,9615.815.176
01 dic 202315,1715,2915,1315,2515,257.633.127
30 nov 202315,1515,4015,1215,1715,1720.213.714
29 nov 202315,2015,2515,0415,1115,119.206.192
28 nov 202315,0315,2015,0015,2015,208.930.050
27 nov 202315,0515,1914,9615,0315,037.573.557
24 nov 202314,9015,1114,9015,0715,076.739.694
23 nov 202314,8114,9714,7814,9414,946.501.865
22 nov 202314,9715,0014,5914,7214,7210.782.526
21 nov 202314,9114,9814,8214,9314,936.891.994
20 nov 202314,9015,0414,9015,0115,016.830.469
20 nov 20230.23 Dividendo
17 nov 202314,9015,0614,9015,0114,789.017.776
16 nov 202315,1615,2014,8214,8614,6313.055.589
15 nov 202315,2415,3015,1615,1914,967.237.621
14 nov 202315,3015,3315,1815,2515,0210.119.207
13 nov 202315,0415,2514,9915,2315,008.588.535
10 nov 202314,9715,1614,8415,0014,7710.387.286
09 nov 202314,8415,0014,7214,9414,718.704.451
08 nov 202314,9515,0514,8014,8314,6011.871.574
07 nov 202315,3015,3015,0115,0114,7811.470.956
06 nov 202315,3615,4715,3315,4015,177.918.926
03 nov 202315,8015,8015,2415,3715,1314.710.419
02 nov 202315,6015,7115,4215,7015,4611.371.189
01 nov 202315,3915,6215,2915,4815,248.701.249
31 oct 202315,3715,4515,2115,4315,1911.351.272
30 oct 202315,5915,7715,3315,3615,1311.434.408
27 oct 202315,6315,8315,4715,5115,2711.998.890
26 oct 202315,4215,5015,3315,4815,249.745.444
25 oct 202315,3715,4915,3415,4215,186.344.146
24 oct 202315,3815,6115,3315,4115,178.103.990
23 oct 202315,3415,5115,2915,4415,2015.791.496
20 oct 202315,4615,6215,3215,4015,1610.831.773
19 oct 202315,5815,6215,3415,4515,228.811.405
18 oct 202315,6515,7515,5715,6415,4012.244.167
17 oct 202315,4315,6115,4115,5315,298.738.187
16 oct 202315,5915,6715,4315,4815,2413.362.029
13 oct 202315,3815,5815,2915,5015,2623.298.504
12 oct 202315,1615,4215,1415,3015,0613.452.662
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...