Mercados españoles cerrados en 8 hrs 11 min

Eni SpA (ENI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
13,95-0,02 (-0,11%)
A partir del 08:45AM CEST. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 202413,9313,9413,9113,9513,95-
12 jun 202414,0414,1113,8013,9613,964068
11 jun 202414,1114,1513,8013,9913,991270
10 jun 202414,0314,1313,8914,1214,121450
07 jun 202414,1114,1613,9514,0214,025500
06 jun 202414,0114,1113,8814,0914,098370
05 jun 202414,0914,1013,9313,9813,9811.520
04 jun 202414,3614,3613,9514,0414,0410.576
03 jun 202414,5514,6914,0814,3514,3512.136
31 may 202414,4014,5614,3814,4914,493920
30 may 202414,4314,4314,3214,4014,403535
29 may 202414,5214,6714,3114,4414,446550
28 may 202414,5214,6014,4914,5814,582420
27 may 202414,3714,5514,3714,5414,54774
24 may 202414,4514,4514,0514,4114,413626
23 may 202414,3914,5314,3914,5314,532560
22 may 202414,6014,6014,2614,3214,321400
21 may 202414,6014,6514,5114,5614,562012
20 may 202414,6314,8714,5814,6114,614
20 may 20240.23 Dividendo
17 may 202414,8914,8914,5114,8314,609066
16 may 202414,9714,9714,6614,8414,6110.520
15 may 202415,2115,2314,9314,9514,72500
14 may 202415,1615,2815,0615,2214,98220
13 may 202415,1915,2615,1315,1314,902415
10 may 202415,0315,2715,0315,1414,91300
09 may 202414,8515,0514,8514,9914,761884
08 may 202414,9614,9614,7614,8914,6614.180
07 may 202414,8615,0014,8614,9414,71901
06 may 202414,8014,9114,7514,8514,621399
03 may 202414,8214,8614,6614,7514,536500
02 may 202415,2415,2414,7514,7614,5359.300
30 abr 202415,2615,4015,0615,1414,911610
29 abr 202415,3115,3714,9015,2815,043742
26 abr 202415,3415,3814,9315,2415,012162
25 abr 202415,2715,4215,1715,2415,013860
24 abr 202415,5015,5914,8915,2515,015700
23 abr 202415,3815,5015,3015,4915,253330
22 abr 202415,5015,5015,0215,3815,142808
19 abr 202415,2415,2715,0015,2515,02-
18 abr 202415,3715,3915,0815,0914,85800
17 abr 202415,0815,3515,0815,2715,046476
16 abr 202415,3115,4215,1615,2515,016833
15 abr 202415,8015,8015,4515,4515,211373
12 abr 202415,3915,8015,3715,5715,321750
11 abr 202415,3515,6515,3015,3815,143200
10 abr 202415,5115,5815,3315,4615,222750
09 abr 202415,5715,6115,0715,4315,193900
08 abr 202415,5915,5915,1515,5715,336411
05 abr 202415,3615,6415,1615,6415,3911.170
04 abr 202415,1515,4015,1515,3615,126502
03 abr 202415,0315,2214,9015,2014,963400
02 abr 202414,6715,1414,6715,0414,803150
28 mar 202414,5314,7014,5314,6714,44-
27 mar 202414,5414,6214,4614,5614,33-
26 mar 202414,5914,6014,4814,5314,312400
25 mar 202414,4714,5814,4514,5814,36110
22 mar 202414,2714,3814,2514,3514,12272
21 mar 202414,3914,4314,3214,3214,107700
20 mar 202414,5614,5614,2514,3414,122770
19 mar 202414,2514,5714,2514,5714,353460
18 mar 202414,5114,5114,1414,2914,062000
18 mar 20240.24 Dividendo
15 mar 202414,5914,6714,5214,5214,06824
14 mar 202415,0015,1314,5514,5714,1114.400
13 mar 202414,7214,9714,7114,9514,482000
12 mar 202414,5414,6914,5414,6914,2290
11 mar 202414,7314,7314,5314,5714,11620
08 mar 202414,5714,7714,5714,7214,263954
07 mar 202414,5414,6514,5014,6514,18200
06 mar 202414,5014,6814,5014,6414,17-
05 mar 202414,2914,4814,2814,4814,022100
04 mar 202414,2514,4314,2514,3813,92408
01 mar 202414,2814,3414,2414,3113,86930
29 feb 202414,3314,3314,2214,2213,77200
28 feb 202414,3414,4314,3414,4113,95-
27 feb 202414,1714,3814,1714,3813,922000
26 feb 202414,2214,2614,1514,2613,811150
23 feb 202414,1814,2714,1714,2313,785400
22 feb 202414,3114,3914,2714,2713,822000
21 feb 202414,1014,3014,0814,3013,85740
20 feb 202414,1314,3014,1214,1313,684600
19 feb 202414,1414,1814,0614,1713,722037
16 feb 202414,5614,6014,1714,1713,722235
15 feb 202414,3314,5714,3314,5714,112130
14 feb 202414,5214,5714,4814,5114,05-
13 feb 202414,4314,6214,4214,5014,0412.486
12 feb 202414,2714,4114,2414,3913,93150
09 feb 202414,4014,4014,3014,3113,85350
08 feb 202414,3914,4414,2814,3413,8811.724
07 feb 202414,5714,5714,3614,3613,909180
06 feb 202414,4514,6214,4514,6214,151200
05 feb 202414,7614,7614,3514,3813,9211.640
02 feb 202414,7014,7714,6214,6214,16600
01 feb 202414,7514,9614,7514,7714,30800
31 ene 202414,8815,0214,8714,8714,40-
30 ene 202414,8914,9214,8414,9114,43-
29 ene 202414,8115,0214,8114,9114,43500
26 ene 202414,7014,8414,6514,8414,371740
25 ene 202414,5114,6514,5014,5814,112679
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...