Mercados españoles abiertos en 8 hrs 5 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
1,0509 +0,0040 (+0,38%) Petróleo Brent
86,06 +0,25 (+0,29%) Bitcoin EUR
26.428,21 +427,33 (+1,64%)
Eni SpA (ENI.SG)
Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:15PM 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 | 14,61 | 14,75 | 14,45 | 14,45 | 14,45 | 1842 |
| 03 oct 2023 | 14,82 | 14,84 | 14,66 | 14,66 | 14,66 | 710 |
| 02 oct 2023 | 15,25 | 15,28 | 14,91 | 14,91 | 14,91 | 4200 |
| 29 sept 2023 | 15,36 | 15,37 | 15,23 | 15,23 | 15,23 | 1100 |
| 28 sept 2023 | 15,40 | 15,56 | 15,35 | 15,43 | 15,43 | 1000 |
| 27 sept 2023 | 15,17 | 15,39 | 15,16 | 15,38 | 15,38 | 4456 |
| 26 sept 2023 | 15,19 | 15,19 | 15,11 | 15,18 | 15,18 | 800 |
| 25 sept 2023 | 15,20 | 15,26 | 15,11 | 15,26 | 15,26 | 2240 |
| 22 sept 2023 | 15,11 | 15,28 | 15,11 | 15,21 | 15,21 | 160 |
| 21 sept 2023 | 15,05 | 15,15 | 15,02 | 15,02 | 15,02 | - |
| 20 sept 2023 | 15,23 | 15,30 | 15,12 | 15,12 | 15,12 | 1640 |
| 19 sept 2023 | 15,00 | 15,26 | 15,00 | 15,26 | 15,26 | 1108 |
| 18 sept 2023 | 15,16 | 15,21 | 14,92 | 14,98 | 14,98 | 3160 |
| 18 sept 2023 | 0.24 Dividendo | |||||
| 15 sept 2023 | 15,40 | 15,47 | 15,30 | 15,41 | 15,17 | 6290 |
| 14 sept 2023 | 15,18 | 15,46 | 15,17 | 15,44 | 15,20 | 25.236 |
| 13 sept 2023 | 15,03 | 15,16 | 15,03 | 15,10 | 14,86 | 2360 |
| 12 sept 2023 | 15,04 | 15,16 | 14,97 | 15,11 | 14,88 | 5785 |
| 11 sept 2023 | 14,75 | 15,05 | 14,75 | 15,03 | 14,80 | 400 |
| 08 sept 2023 | 14,78 | 14,79 | 14,56 | 14,79 | 14,56 | 1400 |
| 07 sept 2023 | 14,76 | 14,79 | 14,55 | 14,76 | 14,53 | 3342 |
| 06 sept 2023 | 14,81 | 14,93 | 14,76 | 14,80 | 14,57 | 2150 |
| 05 sept 2023 | 14,57 | 14,87 | 14,52 | 14,84 | 14,61 | 3272 |
| 04 sept 2023 | 14,66 | 14,66 | 14,57 | 14,61 | 14,38 | 900 |
| 01 sept 2023 | 14,31 | 14,58 | 14,31 | 14,58 | 14,35 | 2026 |
| 31 ago 2023 | 14,40 | 14,43 | 14,34 | 14,42 | 14,19 | 4269 |
| 30 ago 2023 | 14,42 | 14,43 | 14,40 | 14,41 | 14,18 | 533 |
| 29 ago 2023 | 14,32 | 14,40 | 14,32 | 14,37 | 14,15 | 2546 |
| 28 ago 2023 | 14,20 | 14,35 | 14,20 | 14,33 | 14,10 | 200 |
| 25 ago 2023 | 14,06 | 14,22 | 14,05 | 14,16 | 13,94 | 1000 |
| 24 ago 2023 | 14,15 | 14,17 | 14,11 | 14,14 | 13,92 | 2278 |
| 23 ago 2023 | 14,15 | 14,17 | 13,96 | 14,08 | 13,86 | - |
| 22 ago 2023 | 14,15 | 14,18 | 14,12 | 14,15 | 13,93 | 712 |
| 21 ago 2023 | 14,01 | 14,17 | 13,99 | 14,12 | 13,90 | 275 |
| 18 ago 2023 | 13,95 | 14,07 | 13,83 | 14,07 | 13,85 | 4875 |
| 17 ago 2023 | 13,77 | 14,00 | 13,77 | 14,00 | 13,79 | 2750 |
| 16 ago 2023 | 13,78 | 13,96 | 13,78 | 13,92 | 13,70 | - |
| 15 ago 2023 | 14,03 | 14,03 | 13,85 | 13,92 | 13,70 | 2010 |
| 14 ago 2023 | 13,94 | 14,02 | 13,90 | 14,02 | 13,80 | 200 |
| 11 ago 2023 | 14,07 | 14,07 | 14,01 | 14,03 | 13,81 | 2840 |
| 10 ago 2023 | 14,07 | 14,22 | 14,01 | 14,15 | 13,93 | 1084 |
| 09 ago 2023 | 13,75 | 14,06 | 13,75 | 14,03 | 13,81 | 254 |
| 08 ago 2023 | 13,60 | 13,61 | 13,46 | 13,59 | 13,38 | 240 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 13,65 | 13,76 | 13,65 | 13,68 | 13,47 | 600 |
| 03 ago 2023 | 13,53 | 13,68 | 13,47 | 13,68 | 13,47 | 3000 |
| 02 ago 2023 | 13,65 | 13,73 | 13,51 | 13,51 | 13,30 | 1400 |
| 01 ago 2023 | 13,90 | 14,00 | 13,74 | 13,74 | 13,53 | 1495 |
| 31 jul 2023 | 13,65 | 13,94 | 13,61 | 13,87 | 13,65 | 4915 |
| 28 jul 2023 | 13,77 | 13,93 | 13,67 | 13,68 | 13,47 | 5000 |
| 27 jul 2023 | 13,60 | 13,77 | 13,60 | 13,77 | 13,55 | 31.340 |
| 26 jul 2023 | 13,73 | 13,73 | 13,52 | 13,61 | 13,40 | 1000 |
| 25 jul 2023 | 13,77 | 13,81 | 13,67 | 13,67 | 13,46 | 5502 |
| 24 jul 2023 | 13,53 | 13,82 | 13,53 | 13,82 | 13,60 | 289 |
| 21 jul 2023 | 13,54 | 13,64 | 13,54 | 13,63 | 13,42 | 1215 |
| 20 jul 2023 | 13,37 | 13,66 | 13,37 | 13,64 | 13,43 | 2000 |
| 19 jul 2023 | 13,49 | 13,49 | 13,40 | 13,44 | 13,23 | - |
| 18 jul 2023 | 13,10 | 13,43 | 13,09 | 13,43 | 13,22 | 8000 |
| 17 jul 2023 | 13,31 | 13,39 | 13,29 | 13,32 | 13,11 | - |
| 14 jul 2023 | 13,64 | 13,65 | 13,38 | 13,38 | 13,17 | 7840 |
| 13 jul 2023 | 13,57 | 13,67 | 13,56 | 13,62 | 13,40 | 3820 |
| 12 jul 2023 | 13,27 | 13,60 | 13,25 | 13,52 | 13,31 | 4320 |
| 11 jul 2023 | 13,13 | 13,25 | 13,12 | 13,22 | 13,02 | 1200 |
| 10 jul 2023 | 13,03 | 13,20 | 13,03 | 13,14 | 12,94 | 323 |
| 07 jul 2023 | 13,09 | 13,09 | 12,98 | 13,05 | 12,85 | 2477 |
| 06 jul 2023 | 13,29 | 13,29 | 13,04 | 13,04 | 12,83 | 3330 |
| 05 jul 2023 | 13,41 | 13,49 | 13,33 | 13,33 | 13,12 | 375 |
| 04 jul 2023 | 13,30 | 13,45 | 13,30 | 13,45 | 13,24 | 180 |
| 03 jul 2023 | 13,15 | 13,42 | 13,15 | 13,42 | 13,21 | 4000 |
| 30 jun 2023 | 12,94 | 13,21 | 12,88 | 13,15 | 12,95 | 7400 |
| 29 jun 2023 | 12,76 | 12,94 | 12,76 | 12,87 | 12,67 | - |
| 28 jun 2023 | 12,74 | 12,80 | 12,71 | 12,80 | 12,60 | 400 |
| 27 jun 2023 | 12,93 | 12,98 | 12,74 | 12,80 | 12,60 | 100 |
| 26 jun 2023 | 12,73 | 12,93 | 12,73 | 12,91 | 12,71 | 100 |
| 23 jun 2023 | 12,64 | 12,82 | 12,63 | 12,77 | 12,57 | - |
| 22 jun 2023 | 12,92 | 12,92 | 12,88 | 12,91 | 12,71 | 3200 |
| 21 jun 2023 | 12,78 | 13,09 | 12,78 | 13,09 | 12,88 | 1623 |
| 20 jun 2023 | 12,85 | 12,97 | 12,84 | 12,84 | 12,64 | 327 |
| 19 jun 2023 | 12,89 | 13,02 | 12,89 | 12,98 | 12,78 | 650 |
| 16 jun 2023 | 13,02 | 13,11 | 12,99 | 13,00 | 12,79 | 554 |
| 15 jun 2023 | 12,90 | 13,02 | 12,90 | 13,02 | 12,82 | - |
| 14 jun 2023 | 12,89 | 13,10 | 12,89 | 12,99 | 12,78 | - |
| 13 jun 2023 | 12,83 | 12,97 | 12,81 | 12,97 | 12,77 | - |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 13,16 | 13,16 | 12,90 | 12,99 | 12,79 | - |
| 08 jun 2023 | 13,05 | 13,17 | 13,05 | 13,12 | 12,91 | - |
| 07 jun 2023 | 12,99 | 13,04 | 12,92 | 13,04 | 12,83 | 250 |
| 06 jun 2023 | 13,10 | 13,10 | 12,90 | 12,98 | 12,78 | 3170 |
| 05 jun 2023 | 13,23 | 13,36 | 13,14 | 13,14 | 12,93 | 704 |
| 02 jun 2023 | 12,85 | 13,14 | 12,85 | 13,14 | 12,93 | - |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 12,75 | 12,81 | 12,52 | 12,56 | 12,36 | 2400 |
| 30 may 2023 | 13,15 | 13,15 | 12,92 | 12,92 | 12,72 | 800 |
| 29 may 2023 | 13,21 | 13,27 | 13,19 | 13,19 | 12,98 | 40 |
| 26 may 2023 | 13,06 | 13,18 | 13,06 | 13,18 | 12,97 | 9040 |
| 25 may 2023 | 13,32 | 13,32 | 13,00 | 13,04 | 12,84 | 278 |
| 24 may 2023 | 13,29 | 13,41 | 13,26 | 13,38 | 13,17 | 1040 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 13,27 | 13,27 | 13,23 | 13,25 | 13,05 | - |
| 22 may 2023 | 0.22 Dividendo | |||||
| *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.
