(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 | 2004-09-08 | 00:00:00 | 17,44 | 17,52 | 17,37 | 17,49 | 12.416.300 | 2004-09-09 | 00:00:00 | 17,43 | 17,51 | 17,34 | 17,45 | 11.983.500 | 2004-09-10 | 00:00:00 | 17,51 | 17,60 | 17,47 | 17,56 | 9.461.600 | 2004-09-13 | 00:00:00 | 17,59 | 17,64 | 17,39 | 17,58 | 12.221.600 | 2004-09-14 | 00:00:00 | 17,57 | 17,57 | 17,44 | 17,49 | 9.115.500 | 2004-09-15 | 00:00:00 | 17,51 | 17,64 | 17,45 | 17,46 | 13.609.800 | 2004-09-16 | 00:00:00 | 17,47 | 17,51 | 17,36 | 17,41 | 10.193.700 | 2004-09-17 | 00:00:00 | 17,49 | 17,69 | 17,36 | 17,59 | 34.157.700 | 2004-09-20 | 00:00:00 | 17,56 | 17,77 | 17,56 | 17,58 | 12.101.400 | 2004-09-21 | 00:00:00 | 17,64 | 17,94 | 17,64 | 17,89 | 17.323.700 | 2004-09-22 | 00:00:00 | 17,95 | 18,05 | 17,88 | 17,91 | 18.662.800 | 2004-09-23 | 00:00:00 | 17,95 | 18,16 | 17,91 | 17,94 | 21.487.600 | 2004-09-24 | 00:00:00 | 18,03 | 18,19 | 17,97 | 18,15 | 19.296.500 | 2004-09-27 | 00:00:00 | 18,15 | 18,41 | 18,10 | 18,34 | 28.779.600 | 2004-09-28 | 00:00:00 | 18,40 | 18,66 | 18,36 | 18,60 | 22.303.700 | 2004-09-29 | 00:00:00 | 18,60 | 18,69 | 18,33 | 18,33 | 28.647.300 | 2004-09-30 | 00:00:00 | 18,37 | 18,43 | 18,03 | 18,04 | 25.947.000 | 2004-10-01 | 00:00:00 | 18,10 | 18,52 | 18,04 | 18,50 | 28.538.600 | 2004-10-04 | 00:00:00 | 18,49 | 18,77 | 18,45 | 18,49 | 30.455.500 | 2004-10-05 | 00:00:00 | 18,35 | 18,68 | 18,33 | 18,67 | 24.363.300 | 2004-10-06 | 00:00:00 | 18,70 | 18,72 | 18,57 | 18,65 | 14.531.200 | 2004-10-07 | 00:00:00 | 18,70 | 18,81 | 18,58 | 18,75 | 20.841.900 | 2004-10-08 | 00:00:00 | 18,75 | 18,89 | 18,53 | 18,53 | 21.867.700 | 2004-10-11 | 00:00:00 | 18,59 | 18,65 | 18,47 | 18,56 | 11.687.000 | 2004-10-12 | 00:00:00 | 18,58 | 18,58 | 18,28 | 18,28 | 15.694.300 | 2004-10-13 | 00:00:00 | 18,35 | 18,40 | 17,88 | 18,00 | 25.570.000 | 2004-10-14 | 00:00:00 | 17,90 | 18,10 | 17,89 | 18,00 | 19.077.600 | 2004-10-15 | 00:00:00 | 18,06 | 18,06 | 17,90 | 18,04 | 12.702.200 | 2004-10-18 | 00:00:00 | 18,08 | 18,20 | 17,95 | 17,98 | 10.175.500 | 2004-10-19 | 00:00:00 | 17,98 | 18,14 | 17,93 | 18,00 | 18.074.100 | 2004-10-20 | 00:00:00 | 17,90 | 17,90 | 17,77 | 17,88 | 14.384.300 | 2004-10-21 | 00:00:00 | 17,97 | 18,07 | 17,88 | 18,05 | 10.806.500 | 2004-10-22 | 00:00:00 | 18,09 | 18,12 | 17,95 | 18,07 | 12.517.600 | 2004-10-25 | 00:00:00 | 17,76 | 17,81 | 17,70 | 17,70 | 15.287.400 | 2004-10-26 | 00:00:00 | 17,75 | 17,77 | 17,57 | 17,66 | 12.565.600 | 2004-10-27 | 00:00:00 | 17,75 | 18,11 | 17,75 | 18,03 | 20.160.000 | 2004-10-28 | 00:00:00 | 17,96 | 18,05 | 17,80 | 18,05 | 22.029.700 | 2004-10-29 | 00:00:00 | 17,93 | 18,00 | 17,78 | 17,80 | 19.125.200 | 2004-11-01 | 00:00:00 | 17,85 | 18,07 | 17,83 | 17,98 | 10.445.600 | 2004-11-02 | 00:00:00 | 18,00 | 18,11 | 17,97 | 18,04 | 12.509.300 | 2004-11-03 | 00:00:00 | 18,17 | 18,29 | 18,12 | 18,16 | 18.280.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|