(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 | | 2004-11-03 | 00:00:00 | 18,17 | 18,29 | 18,12 | 18,16 | 18.280.700 | | 2004-11-04 | 00:00:00 | 18,23 | 18,45 | 18,23 | 18,45 | 16.906.600 | | 2004-11-05 | 00:00:00 | 18,49 | 18,51 | 18,28 | 18,47 | 22.727.100 | | 2004-11-08 | 00:00:00 | 18,48 | 18,52 | 18,27 | 18,36 | 13.272.700 | | 2004-11-09 | 00:00:00 | 18,31 | 18,45 | 18,26 | 18,36 | 12.494.900 | | 2004-11-10 | 00:00:00 | 18,37 | 18,48 | 18,18 | 18,30 | 18.608.700 | | 2004-11-11 | 00:00:00 | 18,31 | 18,58 | 18,31 | 18,58 | 13.802.700 | | 2004-11-12 | 00:00:00 | 18,50 | 18,54 | 18,33 | 18,52 | 15.039.900 | | 2004-11-15 | 00:00:00 | 18,55 | 18,65 | 18,32 | 18,37 | 14.153.500 | | 2004-11-16 | 00:00:00 | 18,40 | 18,40 | 18,14 | 18,15 | 17.527.600 | | 2004-11-17 | 00:00:00 | 18,20 | 18,30 | 18,12 | 18,30 | 13.201.000 | | 2004-11-18 | 00:00:00 | 18,34 | 18,42 | 18,28 | 18,30 | 13.843.900 | | 2004-11-19 | 00:00:00 | 18,37 | 18,51 | 18,28 | 18,36 | 13.277.100 | | 2004-11-22 | 00:00:00 | 18,40 | 18,41 | 18,28 | 18,33 | 10.700.400 | | 2004-11-23 | 00:00:00 | 18,31 | 18,38 | 18,19 | 18,30 | 11.458.100 | | 2004-11-24 | 00:00:00 | 18,38 | 18,45 | 18,33 | 18,33 | 9.781.100 | | 2004-11-25 | 00:00:00 | 18,43 | 18,77 | 18,42 | 18,72 | 17.619.400 | | 2004-11-26 | 00:00:00 | 18,71 | 18,77 | 18,52 | 18,66 | 9.548.200 | | 2004-11-29 | 00:00:00 | 18,68 | 18,81 | 18,47 | 18,47 | 11.682.400 | | 2004-11-30 | 00:00:00 | 18,51 | 18,61 | 18,40 | 18,47 | 13.922.100 | | 2004-12-01 | 00:00:00 | 18,46 | 18,63 | 18,42 | 18,54 | 13.555.000 | | 2004-12-02 | 00:00:00 | 18,44 | 18,49 | 18,18 | 18,25 | 26.598.500 | | 2004-12-03 | 00:00:00 | 18,20 | 18,29 | 18,01 | 18,10 | 20.463.800 | | 2004-12-06 | 00:00:00 | 18,06 | 18,19 | 17,96 | 18,19 | 12.721.800 | | 2004-12-07 | 00:00:00 | 18,20 | 18,22 | 18,03 | 18,12 | 17.676.600 | | 2004-12-08 | 00:00:00 | 18,00 | 18,00 | 17,86 | 18,00 | 10.373.900 | | 2004-12-09 | 00:00:00 | 18,06 | 18,12 | 17,92 | 18,01 | 13.124.600 | | 2004-12-10 | 00:00:00 | 18,07 | 18,20 | 18,02 | 18,20 | 11.960.700 | | 2004-12-13 | 00:00:00 | 18,13 | 18,18 | 17,99 | 18,13 | 14.003.700 | | 2004-12-14 | 00:00:00 | 18,16 | 18,23 | 18,11 | 18,19 | 13.376.200 | | 2004-12-15 | 00:00:00 | 18,16 | 18,22 | 18,02 | 18,10 | 13.168.500 | | 2004-12-16 | 00:00:00 | 18,14 | 18,25 | 18,09 | 18,17 | 17.210.200 | | 2004-12-17 | 00:00:00 | 18,31 | 18,32 | 18,00 | 18,07 | 40.418.500 | | 2004-12-20 | 00:00:00 | 18,12 | 18,41 | 18,11 | 18,32 | 18.071.100 | | 2004-12-21 | 00:00:00 | 18,33 | 18,49 | 18,32 | 18,35 | 13.318.300 | | 2004-12-22 | 00:00:00 | 18,33 | 18,61 | 18,33 | 18,58 | 17.622.200 | | 2004-12-23 | 00:00:00 | 18,53 | 18,69 | 18,51 | 18,63 | 9.980.000 | | 2004-12-24 | 00:00:00 | 18,63 | 18,63 | 18,63 | 18,63 | 0 | | 2004-12-27 | 00:00:00 | 18,65 | 18,66 | 18,56 | 18,58 | 6.263.700 | | 2004-12-28 | 00:00:00 | 18,54 | 18,58 | 18,42 | 18,55 | 10.114.900 | | 2004-12-29 | 00:00:00 | 18,56 | 18,57 | 18,44 | 18,49 | 5.365.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
