(Login BolsaPT & Canal Forex) |
|
ENI - [Ticker: ENI.MI] | | Última Trade | 14,550 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,300 (+1,020%) | Capitalização Bolsista | 0 | Bid / Ask | 14,210 x 242.500 - 14,250 x 100.000 | EPS | 0,00 | Abertura | 14,650 | PER | 0,00% | Máximo | 14,698 | Pagamento Dividendo | | Mínimo | 14,438 | Data Ex-Dividendo | | Fecho Anterior | 14,246 | Yield | | Volume | 9.520.754 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para ENI.MI de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-01 | 00:00:00 | 15,15 | 15,15 | 15,15 | 15,15 | 0 | 2003-01-02 | 00:00:00 | 15,15 | 15,83 | 15,15 | 15,78 | 18.593.700 | 2003-01-03 | 00:00:00 | 15,70 | 15,72 | 15,34 | 15,59 | 12.954.200 | 2003-01-06 | 00:00:00 | 15,60 | 15,79 | 15,41 | 15,52 | 14.226.900 | 2003-01-07 | 00:00:00 | 15,56 | 15,59 | 15,08 | 15,24 | 20.862.600 | 2003-01-08 | 00:00:00 | 15,16 | 15,25 | 14,65 | 14,79 | 18.631.800 | 2003-01-09 | 00:00:00 | 14,90 | 14,98 | 14,61 | 14,98 | 15.662.000 | 2003-01-10 | 00:00:00 | 14,99 | 15,04 | 14,66 | 14,83 | 19.535.900 | 2003-01-13 | 00:00:00 | 14,79 | 15,00 | 14,41 | 14,56 | 16.602.500 | 2003-01-14 | 00:00:00 | 14,59 | 14,74 | 14,40 | 14,48 | 16.696.300 | 2003-01-15 | 00:00:00 | 14,60 | 14,76 | 14,57 | 14,60 | 17.682.500 | 2003-01-16 | 00:00:00 | 14,65 | 14,90 | 14,63 | 14,76 | 16.848.900 | 2003-01-17 | 00:00:00 | 14,70 | 14,74 | 14,34 | 14,34 | 35.696.900 | 2003-01-20 | 00:00:00 | 14,48 | 14,48 | 14,03 | 14,03 | 14.820.500 | 2003-01-21 | 00:00:00 | 14,10 | 14,27 | 13,89 | 13,95 | 21.041.400 | 2003-01-22 | 00:00:00 | 13,84 | 14,12 | 13,59 | 13,66 | 20.489.000 | 2003-01-23 | 00:00:00 | 13,87 | 13,87 | 13,60 | 13,73 | 15.514.600 | 2003-01-24 | 00:00:00 | 13,66 | 13,92 | 13,35 | 13,45 | 16.034.500 | 2003-01-27 | 00:00:00 | 13,28 | 13,31 | 13,06 | 13,06 | 22.278.900 | 2003-01-28 | 00:00:00 | 13,26 | 13,49 | 13,18 | 13,34 | 22.664.800 | 2003-01-29 | 00:00:00 | 13,32 | 13,84 | 13,06 | 13,69 | 28.695.500 | 2003-01-30 | 00:00:00 | 13,90 | 14,03 | 13,73 | 13,96 | 19.720.600 | 2003-01-31 | 00:00:00 | 13,64 | 14,09 | 13,61 | 14,09 | 18.532.100 | 2003-02-03 | 00:00:00 | 14,19 | 14,23 | 13,81 | 13,89 | 14.249.500 | 2003-02-04 | 00:00:00 | 13,87 | 13,87 | 13,55 | 13,62 | 17.878.800 | 2003-02-05 | 00:00:00 | 13,63 | 13,70 | 13,41 | 13,65 | 22.701.900 | 2003-02-06 | 00:00:00 | 13,61 | 13,69 | 13,29 | 13,37 | 21.780.300 | 2003-02-07 | 00:00:00 | 13,33 | 13,46 | 13,18 | 13,22 | 15.221.600 | 2003-02-10 | 00:00:00 | 13,20 | 13,56 | 13,05 | 13,43 | 22.101.800 | 2003-02-11 | 00:00:00 | 13,55 | 13,70 | 13,50 | 13,64 | 13.475.800 | 2003-02-12 | 00:00:00 | 13,56 | 13,65 | 13,38 | 13,45 | 15.942.000 | 2003-02-13 | 00:00:00 | 13,35 | 13,47 | 13,22 | 13,33 | 20.780.300 | 2003-02-14 | 00:00:00 | 13,40 | 13,75 | 13,30 | 13,50 | 14.554.300 | 2003-02-17 | 00:00:00 | 13,70 | 13,70 | 13,35 | 13,48 | 11.619.300 | 2003-02-18 | 00:00:00 | 13,46 | 13,84 | 13,45 | 13,71 | 15.298.500 | 2003-02-19 | 00:00:00 | 13,77 | 13,80 | 13,37 | 13,44 | 14.397.600 | 2003-02-20 | 00:00:00 | 13,48 | 13,75 | 13,45 | 13,57 | 31.429.300 | 2003-02-21 | 00:00:00 | 13,52 | 13,98 | 13,46 | 13,95 | 15.550.100 | 2003-02-24 | 00:00:00 | 14,00 | 14,18 | 13,91 | 14,00 | 15.521.600 | 2003-02-25 | 00:00:00 | 13,90 | 14,15 | 13,72 | 13,90 | 32.527.400 | 2003-02-26 | 00:00:00 | 14,00 | 14,06 | 13,71 | 13,82 | 30.080.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|