(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 16,60 | 16,75 | 16,47 | 16,74 | 16.759.100 | | 2004-07-15 | 00:00:00 | 16,69 | 16,88 | 16,62 | 16,62 | 11.935.400 | | 2004-07-16 | 00:00:00 | 16,71 | 16,82 | 16,67 | 16,76 | 107.242.000 | | 2004-07-19 | 00:00:00 | 16,78 | 16,81 | 16,64 | 16,72 | 13.655.200 | | 2004-07-20 | 00:00:00 | 16,73 | 16,76 | 16,61 | 16,71 | 13.813.400 | | 2004-07-21 | 00:00:00 | 16,80 | 16,80 | 16,59 | 16,67 | 13.899.700 | | 2004-07-22 | 00:00:00 | 16,58 | 16,58 | 16,39 | 16,47 | 10.964.300 | | 2004-07-23 | 00:00:00 | 16,52 | 16,59 | 16,42 | 16,51 | 18.258.600 | | 2004-07-26 | 00:00:00 | 16,53 | 16,60 | 16,26 | 16,31 | 17.626.700 | | 2004-07-27 | 00:00:00 | 16,28 | 16,35 | 16,15 | 16,35 | 20.626.600 | | 2004-07-28 | 00:00:00 | 16,41 | 16,50 | 16,32 | 16,41 | 12.412.600 | | 2004-07-29 | 00:00:00 | 16,45 | 16,84 | 16,44 | 16,81 | 19.503.900 | | 2004-07-30 | 00:00:00 | 16,91 | 17,18 | 16,81 | 17,10 | 24.395.100 | | 2004-08-02 | 00:00:00 | 17,05 | 17,07 | 16,88 | 16,97 | 11.878.000 | | 2004-08-03 | 00:00:00 | 17,01 | 17,17 | 17,00 | 17,10 | 16.056.600 | | 2004-08-04 | 00:00:00 | 17,05 | 17,16 | 16,87 | 16,98 | 14.943.100 | | 2004-08-05 | 00:00:00 | 16,93 | 17,02 | 16,77 | 16,81 | 12.648.000 | | 2004-08-06 | 00:00:00 | 16,70 | 16,92 | 16,52 | 16,56 | 18.171.100 | | 2004-08-09 | 00:00:00 | 16,57 | 16,64 | 16,34 | 16,53 | 15.243.900 | | 2004-08-10 | 00:00:00 | 16,53 | 16,82 | 16,53 | 16,79 | 12.774.700 | | 2004-08-11 | 00:00:00 | 16,78 | 16,78 | 16,54 | 16,60 | 19.666.800 | | 2004-08-12 | 00:00:00 | 16,69 | 16,79 | 16,56 | 16,73 | 17.836.700 | | 2004-08-13 | 00:00:00 | 16,64 | 16,81 | 16,58 | 16,67 | 11.480.400 | | 2004-08-16 | 00:00:00 | 16,70 | 16,81 | 16,61 | 16,81 | 7.544.300 | | 2004-08-17 | 00:00:00 | 16,71 | 16,83 | 16,56 | 16,57 | 10.683.700 | | 2004-08-18 | 00:00:00 | 16,58 | 16,68 | 16,46 | 16,60 | 8.769.500 | | 2004-08-19 | 00:00:00 | 16,74 | 16,78 | 16,59 | 16,63 | 16.507.800 | | 2004-08-20 | 00:00:00 | 16,69 | 16,72 | 16,55 | 16,61 | 12.600.200 | | 2004-08-23 | 00:00:00 | 16,72 | 16,80 | 16,64 | 16,73 | 9.865.100 | | 2004-08-24 | 00:00:00 | 16,64 | 16,70 | 16,54 | 16,58 | 9.334.400 | | 2004-08-25 | 00:00:00 | 16,62 | 16,70 | 16,53 | 16,63 | 7.620.900 | | 2004-08-26 | 00:00:00 | 16,72 | 16,77 | 16,60 | 16,63 | 9.545.700 | | 2004-08-27 | 00:00:00 | 16,64 | 16,91 | 16,64 | 16,90 | 13.512.600 | | 2004-08-30 | 00:00:00 | 16,93 | 17,02 | 16,84 | 16,91 | 9.070.400 | | 2004-08-31 | 00:00:00 | 16,86 | 16,95 | 16,80 | 16,81 | 10.129.700 | | 2004-09-01 | 00:00:00 | 16,90 | 17,11 | 16,88 | 17,05 | 17.264.500 | | 2004-09-02 | 00:00:00 | 17,11 | 17,39 | 17,07 | 17,34 | 18.193.000 | | 2004-09-03 | 00:00:00 | 17,32 | 17,65 | 17,31 | 17,59 | 18.339.100 | | 2004-09-06 | 00:00:00 | 17,60 | 17,61 | 17,42 | 17,45 | 11.699.000 | | 2004-09-07 | 00:00:00 | 17,48 | 17,57 | 17,42 | 17,51 | 12.609.400 | | 2004-09-08 | 00:00:00 | 17,44 | 17,52 | 17,37 | 17,49 | 12.416.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
