Mercado fechado

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
15,26+0,03 (+0,18%)
No fechamento: 05:36PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202414,9215,2714,9015,2615,2612.106.992
18 de abr. de 202415,2715,3115,0915,2315,237.790.937
17 de abr. de 202415,1815,3615,1715,3315,338.390.257
16 de abr. de 202415,4815,4815,1615,2015,2010.671.359
15 de abr. de 202415,6715,6915,5015,5315,539.005.648
12 de abr. de 202415,4615,8215,4415,7315,7314.869.533
11 de abr. de 202415,5115,6915,2915,3215,3212.296.011
10 de abr. de 202415,5415,5915,3115,3815,387.951.758
09 de abr. de 202415,4415,6515,4015,4515,458.930.425
08 de abr. de 202415,5115,5615,3615,5115,517.815.520
05 de abr. de 202415,4915,6715,4715,5115,5114.734.362
04 de abr. de 202415,2015,4015,1615,3515,3511.596.950
03 de abr. de 202415,0815,1914,9715,1815,189.856.556
02 de abr. de 202414,7815,1614,7815,0315,0319.165.902
28 de mar. de 202414,6314,7214,5614,6514,657.158.424
27 de mar. de 202414,5014,6314,4614,5714,577.428.372
26 de mar. de 202414,5314,5814,4614,5514,556.333.295
25 de mar. de 202414,3514,5614,3514,5514,557.942.695
22 de mar. de 202414,3014,4014,2214,3514,356.988.219
21 de mar. de 202414,4214,4714,3214,3614,366.262.869
20 de mar. de 202414,4114,4514,2514,3314,338.840.255
19 de mar. de 202414,2014,6214,1914,5614,5612.142.464
18 de mar. de 202414,3814,3814,1414,2214,229.670.707
18 de mar. de 20240.24 Dividendo
15 de mar. de 202414,5114,7314,4914,5114,2731.403.889
14 de mar. de 202415,0015,2114,5214,5214,2830.123.295
13 de mar. de 202414,7115,0014,6814,9814,7313.023.422
12 de mar. de 202414,6514,7514,5814,6914,458.466.792
11 de mar. de 202414,7014,7314,5314,5614,327.878.861
08 de mar. de 202414,7114,8014,6814,7014,467.382.928
07 de mar. de 202414,5614,6714,5514,6314,396.667.534
06 de mar. de 202414,5314,7114,5214,6314,399.322.392
05 de mar. de 202414,3014,5114,2714,5114,278.694.866
04 de mar. de 202414,3014,4514,2914,3914,157.963.998
01 de mar. de 202414,2914,3714,2214,3314,097.544.578
29 de fev. de 202414,2914,3514,2214,2514,0126.352.304
28 de fev. de 202414,3914,4814,3314,3614,126.710.554
27 de fev. de 202414,2214,3914,2214,3814,147.014.587
26 de fev. de 202414,1714,2714,1314,2514,026.848.219
23 de fev. de 202414,2014,2814,1714,2614,027.415.299
22 de fev. de 202414,3714,4014,2214,2313,998.854.766
21 de fev. de 202414,1414,3214,0414,3014,078.595.672
20 de fev. de 202414,1814,3014,1114,1313,908.475.357
19 de fev. de 202414,1914,2014,0014,1713,949.446.477
16 de fev. de 202414,4814,5614,1314,1513,9221.332.877
15 de fev. de 202414,4714,6014,4014,6014,369.929.652
14 de fev. de 202414,4814,5914,4414,5014,267.645.046
13 de fev. de 202414,4814,6314,4114,4714,239.795.346
12 de fev. de 202414,2914,4814,2214,4414,208.059.672
09 de fev. de 202414,3714,4114,2814,2914,067.399.275
08 de fev. de 202414,3814,4714,2514,3714,138.247.408
07 de fev. de 202414,5414,5914,3714,3714,137.384.127
06 de fev. de 202414,4414,6314,4214,6014,369.750.065
05 de fev. de 202414,5414,5814,3114,3714,1412.653.626
02 de fev. de 202414,7014,7914,5914,5914,3410.476.329
01 de fev. de 202414,8514,9714,7614,8014,559.346.213
31 de jan. de 202414,9715,0414,8114,8114,5711.930.812
30 de jan. de 202414,8714,9414,7614,9214,689.562.560
29 de jan. de 202414,9015,0414,8614,9214,6711.675.301
26 de jan. de 202414,7014,7814,6514,7614,518.794.608
25 de jan. de 202414,4914,6714,4914,5714,336.847.400
24 de jan. de 202414,3614,4914,3114,4914,257.307.844
23 de jan. de 202414,4014,4614,2714,3614,126.857.693
22 de jan. de 202414,4514,4914,2314,3414,1010.754.778
19 de jan. de 202414,7014,7414,4414,4514,2110.321.935
18 de jan. de 202414,6814,7914,4614,6114,3714.143.636
17 de jan. de 202414,8514,8614,5714,6514,4113.188.476
16 de jan. de 202414,9215,0914,8714,9314,686.178.552
15 de jan. de 202415,0215,0514,9715,0014,755.045.569
12 de jan. de 202414,9615,1314,9415,0414,7910.379.238
11 de jan. de 202414,9515,0014,8114,8114,578.557.879
10 de jan. de 202414,9315,0314,8614,8814,647.047.631
09 de jan. de 202415,1115,1714,9214,9214,689.374.172
08 de jan. de 202415,4115,4415,0815,0814,8317.561.631
05 de jan. de 202415,4615,5415,4015,5415,288.745.328
04 de jan. de 202415,5715,6415,5215,5215,2610.082.686
03 de jan. de 202415,6015,6115,3215,4415,1811.451.542
02 de jan. de 202415,4815,6615,4515,5615,3012.028.319
29 de dez. de 202315,3515,4715,3015,3515,096.564.286
28 de dez. de 202315,4615,4915,3515,3615,106.753.776
27 de dez. de 202315,3115,4515,2915,4415,187.843.914
22 de dez. de 202315,2215,3515,2115,2915,047.179.649
21 de dez. de 202315,1115,2715,0815,2014,957.457.337
20 de dez. de 202315,0815,2415,0815,2014,959.335.325
19 de dez. de 202314,9215,0414,9115,0314,787.622.134
18 de dez. de 202314,8715,0414,8414,9914,748.666.437
15 de dez. de 202314,9115,0514,7514,8114,5721.410.112
14 de dez. de 202314,8514,8814,6814,8514,6010.067.998
13 de dez. de 202314,7814,8114,7114,7514,5111.903.522
12 de dez. de 202314,9515,0014,8014,8014,5610.476.860
11 de dez. de 202315,0815,0814,9314,9814,746.343.566
08 de dez. de 202314,8015,0114,8015,0114,768.888.177
07 de dez. de 202314,9114,9414,7714,7714,538.907.031
06 de dez. de 202315,0915,1014,9114,9114,6711.144.046
05 de dez. de 202314,9715,1114,9515,0914,8410.947.396
04 de dez. de 202315,1115,1614,9114,9614,7115.815.176
01 de dez. de 202315,1715,2915,1315,2515,007.633.127
30 de nov. de 202315,1515,4015,1215,1714,9220.213.714
29 de nov. de 202315,2015,2515,0415,1114,869.206.192
28 de nov. de 202315,0315,2015,0015,2014,958.930.050
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...