(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 16,37 | 16,45 | 16,23 | 16,43 | 18.125.200 | | 2004-05-20 | 00:00:00 | 16,34 | 16,57 | 16,31 | 16,48 | 18.459.500 | | 2004-05-21 | 00:00:00 | 16,68 | 16,68 | 16,36 | 16,37 | 32.530.800 | | 2004-05-24 | 00:00:00 | 16,40 | 16,51 | 16,34 | 16,46 | 22.657.600 | | 2004-05-25 | 00:00:00 | 16,41 | 16,83 | 16,40 | 16,66 | 24.979.700 | | 2004-05-26 | 00:00:00 | 16,80 | 16,93 | 16,74 | 16,75 | 24.248.000 | | 2004-05-27 | 00:00:00 | 16,75 | 16,97 | 16,66 | 16,70 | 32.423.400 | | 2004-05-28 | 00:00:00 | 16,69 | 16,75 | 16,61 | 16,69 | 18.161.900 | | 2004-05-31 | 00:00:00 | 16,71 | 16,91 | 16,67 | 16,79 | 6.935.600 | | 2004-06-01 | 00:00:00 | 16,88 | 16,88 | 16,67 | 16,76 | 36.187.100 | | 2004-06-02 | 00:00:00 | 16,85 | 16,92 | 16,78 | 16,80 | 17.921.000 | | 2004-06-03 | 00:00:00 | 16,79 | 16,86 | 16,69 | 16,83 | 32.713.000 | | 2004-06-04 | 00:00:00 | 16,78 | 16,91 | 16,72 | 16,90 | 25.535.400 | | 2004-06-07 | 00:00:00 | 17,00 | 17,11 | 16,93 | 17,06 | 33.100.500 | | 2004-06-08 | 00:00:00 | 17,15 | 17,26 | 17,10 | 17,18 | 35.315.400 | | 2004-06-09 | 00:00:00 | 17,15 | 17,21 | 17,01 | 17,07 | 29.730.600 | | 2004-06-10 | 00:00:00 | 17,03 | 17,24 | 16,98 | 17,21 | 38.328.000 | | 2004-06-11 | 00:00:00 | 17,27 | 17,37 | 17,22 | 17,27 | 64.256.700 | | 2004-06-14 | 00:00:00 | 17,30 | 17,31 | 17,11 | 17,19 | 66.808.600 | | 2004-06-15 | 00:00:00 | 17,20 | 17,57 | 17,17 | 17,53 | 80.009.800 | | 2004-06-16 | 00:00:00 | 17,56 | 17,83 | 17,56 | 17,73 | 56.300.700 | | 2004-06-17 | 00:00:00 | 17,68 | 17,90 | 17,68 | 17,86 | 51.875.500 | | 2004-06-18 | 00:00:00 | 17,90 | 17,98 | 17,74 | 17,98 | 59.358.100 | | 2004-06-21 | 00:00:00 | 17,20 | 17,25 | 17,10 | 17,22 | 19.783.800 | | 2004-06-22 | 00:00:00 | 17,12 | 17,20 | 16,91 | 17,03 | 44.203.000 | | 2004-06-23 | 00:00:00 | 17,06 | 17,14 | 16,86 | 16,90 | 27.409.300 | | 2004-06-24 | 00:00:00 | 17,03 | 17,04 | 16,86 | 16,93 | 52.974.000 | | 2004-06-25 | 00:00:00 | 16,91 | 18,52 | 16,77 | 16,92 | 60.029.600 | | 2004-06-28 | 00:00:00 | 16,85 | 16,90 | 16,70 | 16,77 | 14.471.300 | | 2004-06-29 | 00:00:00 | 16,74 | 16,74 | 16,45 | 16,56 | 19.305.400 | | 2004-06-30 | 00:00:00 | 16,58 | 16,58 | 16,24 | 16,32 | 22.867.100 | | 2004-07-01 | 00:00:00 | 16,43 | 16,57 | 16,25 | 16,27 | 25.815.700 | | 2004-07-02 | 00:00:00 | 16,28 | 16,37 | 16,26 | 16,30 | 20.715.100 | | 2004-07-05 | 00:00:00 | 16,39 | 16,55 | 16,38 | 16,51 | 9.397.400 | | 2004-07-06 | 00:00:00 | 16,56 | 16,73 | 16,41 | 16,69 | 22.923.600 | | 2004-07-07 | 00:00:00 | 16,76 | 16,76 | 16,55 | 16,55 | 17.062.300 | | 2004-07-08 | 00:00:00 | 16,69 | 16,73 | 16,46 | 16,73 | 17.751.000 | | 2004-07-09 | 00:00:00 | 16,68 | 16,95 | 16,68 | 16,95 | 18.498.300 | | 2004-07-12 | 00:00:00 | 16,90 | 17,02 | 16,72 | 16,73 | 19.984.600 | | 2004-07-13 | 00:00:00 | 16,75 | 16,79 | 16,62 | 16,64 | 11.374.000 | | 2004-07-14 | 00:00:00 | 16,60 | 16,75 | 16,47 | 16,74 | 16.759.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
