Mercados españoles abiertos en 4 hrs 7 min

Eni SpA (ENI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,49+0,10 (+0,68%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202415,3815,5015,3015,4915,493330
22 abr 202415,5015,5015,0215,3815,382808
19 abr 202415,2415,2715,0015,2515,25-
18 abr 202415,3715,3915,0815,0915,09800
17 abr 202415,0815,3515,0815,2715,276476
16 abr 202415,3115,4215,1615,2515,256833
15 abr 202415,8015,8015,4515,4515,451373
12 abr 202415,3915,8015,3715,5715,571750
11 abr 202415,3515,6515,3015,3815,383200
10 abr 202415,5115,5815,3315,4615,462750
09 abr 202415,5715,6115,0715,4315,433900
08 abr 202415,5915,5915,1515,5715,576411
05 abr 202415,3615,6415,1615,6415,6411.170
04 abr 202415,1515,4015,1515,3615,366502
03 abr 202415,0315,2214,9015,2015,203400
02 abr 202414,6715,1414,6715,0415,043150
28 mar 202414,5314,7014,5314,6714,67-
27 mar 202414,5414,6214,4614,5614,56-
26 mar 202414,5914,6014,4814,5314,532400
25 mar 202414,4714,5814,4514,5814,58110
22 mar 202414,2714,3814,2514,3514,35272
21 mar 202414,3914,4314,3214,3214,327700
20 mar 202414,5614,5614,2514,3414,342770
19 mar 202414,2514,5714,2514,5714,573460
18 mar 202414,5114,5114,1414,2914,292000
18 mar 20240.24 Dividendo
15 mar 202414,5914,6714,5214,5214,28824
14 mar 202415,0015,1314,5514,5714,3314.400
13 mar 202414,7214,9714,7114,9514,712000
12 mar 202414,5414,6914,5414,6914,4590
11 mar 202414,7314,7314,5314,5714,33620
08 mar 202414,5714,7714,5714,7214,483954
07 mar 202414,5414,6514,5014,6514,41200
06 mar 202414,5014,6814,5014,6414,40-
05 mar 202414,2914,4814,2814,4814,242100
04 mar 202414,2514,4314,2514,3814,14408
01 mar 202414,2814,3414,2414,3114,08930
29 feb 202414,3314,3314,2214,2213,99200
28 feb 202414,3414,4314,3414,4114,17-
27 feb 202414,1714,3814,1714,3814,142000
26 feb 202414,2214,2614,1514,2614,021150
23 feb 202414,1814,2714,1714,2314,005400
22 feb 202414,3114,3914,2714,2714,032000
21 feb 202414,1014,3014,0814,3014,07740
20 feb 202414,1314,3014,1214,1313,904600
19 feb 202414,1414,1814,0614,1713,942037
16 feb 202414,5614,6014,1714,1713,942235
15 feb 202414,3314,5714,3314,5714,332130
14 feb 202414,5214,5714,4814,5114,27-
13 feb 202414,4314,6214,4214,5014,2612.486
12 feb 202414,2714,4114,2414,3914,15150
09 feb 202414,4014,4014,3014,3114,07350
08 feb 202414,3914,4414,2814,3414,1011.724
07 feb 202414,5714,5714,3614,3614,129180
06 feb 202414,4514,6214,4514,6214,371200
05 feb 202414,7614,7614,3514,3814,1411.640
02 feb 202414,7014,7714,6214,6214,38600
01 feb 202414,7514,9614,7514,7714,53800
31 ene 202414,8815,0214,8714,8714,62-
30 ene 202414,8914,9214,8414,9114,66-
29 ene 202414,8115,0214,8114,9114,66500
26 ene 202414,7014,8414,6514,8414,591740
25 ene 202414,5114,6514,5014,5814,342679
24 ene 202414,4214,4714,4114,4514,211001
23 ene 202414,3814,4214,3214,3414,10241
22 ene 202414,5314,6014,2714,3314,092610
19 ene 202414,7814,7814,4814,4814,24750
18 ene 202414,6814,7214,5314,5714,331596
17 ene 202414,8114,8314,6114,7114,476960
16 ene 202414,9515,0214,9114,9414,69540
15 ene 202414,9815,0014,9814,9914,751192
12 ene 202414,8515,1114,8215,0414,7912.966
11 ene 202415,0015,0014,7714,8114,576409
10 ene 202414,9415,0114,8714,8814,64600
09 ene 202415,1115,1314,9414,9414,69-
08 ene 202415,5315,5315,1115,1514,901038
05 ene 202415,5015,5215,4115,5215,272012
04 ene 202415,5215,6115,5115,5515,29400
03 ene 202415,5915,5915,4415,4815,23100
02 ene 202415,3615,6415,3615,6215,373200
29 dic 202315,3415,4015,3415,4015,15-
28 dic 202315,4415,4515,3715,3715,12850
27 dic 202315,2315,4315,2215,4315,182150
22 dic 202315,0815,3415,0715,2715,023000
21 dic 202315,1115,2215,1015,1714,921250
20 dic 202314,9515,2114,9515,1914,94400
19 dic 202315,0015,0214,9815,0214,78-
18 dic 202314,7715,0214,7715,0214,781250
15 dic 202314,8915,0014,7814,7814,534600
14 dic 202314,8214,8614,8214,8414,60-
13 dic 202314,8514,8514,7514,7514,50500
12 dic 202314,9414,9914,8114,8114,571372
11 dic 202315,0115,0114,9414,9914,74670
08 dic 202314,7915,0014,7915,0014,761014
07 dic 202314,8614,9114,8214,8214,581275
06 dic 202315,0215,0714,8914,8914,642605
05 dic 202314,9015,0814,9015,0614,81230
04 dic 202315,2315,2314,9414,9714,72230
01 dic 202315,2515,2715,1915,2515,004060
30 nov 202315,1215,3615,1215,2114,9660
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...