(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 18,56 | 18,57 | 18,44 | 18,49 | 5.365.300 | | 2004-12-30 | 00:00:00 | 18,53 | 18,56 | 18,39 | 18,42 | 6.702.600 | | 2004-12-31 | 00:00:00 | 18,42 | 18,42 | 18,42 | 18,42 | 0 | | 2005-01-03 | 00:00:00 | 18,41 | 18,50 | 18,25 | 18,31 | 13.515.500 | | 2005-01-04 | 00:00:00 | 18,26 | 18,34 | 18,15 | 18,34 | 14.104.000 | | 2005-01-05 | 00:00:00 | 18,34 | 18,36 | 18,20 | 18,20 | 12.535.100 | | 2005-01-06 | 00:00:00 | 18,30 | 18,30 | 18,13 | 18,26 | 7.822.300 | | 2005-01-07 | 00:00:00 | 18,28 | 18,32 | 18,19 | 18,23 | 12.988.600 | | 2005-01-10 | 00:00:00 | 18,23 | 18,34 | 18,22 | 18,32 | 10.033.700 | | 2005-01-11 | 00:00:00 | 18,29 | 18,29 | 18,06 | 18,08 | 14.453.000 | | 2005-01-12 | 00:00:00 | 18,07 | 18,10 | 17,84 | 17,94 | 19.161.900 | | 2005-01-13 | 00:00:00 | 18,03 | 18,25 | 18,01 | 18,24 | 15.448.900 | | 2005-01-14 | 00:00:00 | 18,18 | 18,43 | 18,15 | 18,41 | 15.720.700 | | 2005-01-17 | 00:00:00 | 18,44 | 18,52 | 18,38 | 18,47 | 8.719.900 | | 2005-01-18 | 00:00:00 | 18,47 | 18,62 | 18,38 | 18,57 | 15.250.200 | | 2005-01-19 | 00:00:00 | 18,57 | 18,61 | 18,45 | 18,53 | 13.797.300 | | 2005-01-20 | 00:00:00 | 18,42 | 18,47 | 18,36 | 18,42 | 14.994.100 | | 2005-01-21 | 00:00:00 | 18,39 | 18,59 | 18,32 | 18,53 | 17.500.200 | | 2005-01-24 | 00:00:00 | 18,54 | 18,74 | 18,41 | 18,69 | 21.022.000 | | 2005-01-25 | 00:00:00 | 18,69 | 18,74 | 18,57 | 18,72 | 15.904.200 | | 2005-01-26 | 00:00:00 | 18,67 | 18,71 | 18,54 | 18,64 | 16.298.900 | | 2005-01-27 | 00:00:00 | 18,65 | 18,69 | 18,51 | 18,65 | 14.259.900 | | 2005-01-28 | 00:00:00 | 18,66 | 18,67 | 18,51 | 18,54 | 11.927.900 | | 2005-01-31 | 00:00:00 | 18,52 | 18,68 | 18,52 | 18,64 | 12.652.000 | | 2005-02-01 | 00:00:00 | 18,60 | 18,76 | 18,54 | 18,76 | 20.179.200 | | 2005-02-02 | 00:00:00 | 18,71 | 18,76 | 18,61 | 18,68 | 19.127.900 | | 2005-02-03 | 00:00:00 | 18,72 | 18,75 | 18,60 | 18,70 | 15.774.200 | | 2005-02-04 | 00:00:00 | 18,74 | 19,19 | 18,72 | 19,15 | 33.589.600 | | 2005-02-07 | 00:00:00 | 19,23 | 19,40 | 19,19 | 19,30 | 21.736.300 | | 2005-02-08 | 00:00:00 | 19,24 | 19,27 | 18,98 | 19,07 | 23.195.800 | | 2005-02-09 | 00:00:00 | 19,06 | 19,06 | 18,92 | 18,92 | 27.823.500 | | 2005-02-10 | 00:00:00 | 18,95 | 19,07 | 18,87 | 19,04 | 25.436.500 | | 2005-02-11 | 00:00:00 | 19,10 | 19,20 | 19,08 | 19,18 | 17.617.400 | | 2005-02-14 | 00:00:00 | 19,13 | 19,16 | 19,02 | 19,16 | 11.159.200 | | 2005-02-15 | 00:00:00 | 19,18 | 19,28 | 19,16 | 19,25 | 12.541.100 | | 2005-02-16 | 00:00:00 | 19,28 | 19,28 | 19,10 | 19,19 | 19.609.900 | | 2005-02-17 | 00:00:00 | 19,28 | 19,52 | 19,28 | 19,36 | 22.093.800 | | 2005-02-18 | 00:00:00 | 19,40 | 19,60 | 19,36 | 19,52 | 22.851.000 | | 2005-02-21 | 00:00:00 | 19,55 | 19,57 | 19,24 | 19,40 | 20.255.100 | | 2005-02-22 | 00:00:00 | 19,40 | 19,42 | 19,04 | 19,17 | 24.707.400 | | 2005-02-23 | 00:00:00 | 19,02 | 19,10 | 18,92 | 19,03 | 27.931.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
