(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 19,02 | 19,10 | 18,92 | 19,03 | 27.931.400 | | 2005-02-24 | 00:00:00 | 19,10 | 19,15 | 18,94 | 19,11 | 18.713.400 | | 2005-02-25 | 00:00:00 | 19,21 | 19,34 | 19,14 | 19,34 | 20.700.400 | | 2005-02-28 | 00:00:00 | 19,32 | 19,70 | 19,32 | 19,70 | 31.620.100 | | 2005-03-01 | 00:00:00 | 19,67 | 20,01 | 19,67 | 19,76 | 41.375.500 | | 2005-03-02 | 00:00:00 | 19,81 | 20,12 | 19,76 | 20,12 | 29.954.600 | | 2005-03-03 | 00:00:00 | 20,13 | 20,42 | 20,12 | 20,19 | 29.116.800 | | 2005-03-04 | 00:00:00 | 20,34 | 20,50 | 20,26 | 20,48 | 24.521.400 | | 2005-03-07 | 00:00:00 | 20,56 | 20,64 | 20,31 | 20,39 | 18.646.400 | | 2005-03-08 | 00:00:00 | 20,39 | 20,39 | 20,14 | 20,30 | 20.009.400 | | 2005-03-09 | 00:00:00 | 20,32 | 20,41 | 20,11 | 20,17 | 19.213.200 | | 2005-03-10 | 00:00:00 | 20,02 | 20,06 | 19,74 | 19,76 | 32.589.000 | | 2005-03-11 | 00:00:00 | 19,82 | 19,87 | 19,72 | 19,79 | 23.869.700 | | 2005-03-14 | 00:00:00 | 19,77 | 20,01 | 19,77 | 19,87 | 21.297.800 | | 2005-03-15 | 00:00:00 | 19,97 | 20,05 | 19,91 | 19,99 | 21.322.000 | | 2005-03-16 | 00:00:00 | 19,91 | 19,95 | 19,73 | 19,73 | 26.500.800 | | 2005-03-17 | 00:00:00 | 19,77 | 19,92 | 19,76 | 19,80 | 15.841.000 | | 2005-03-18 | 00:00:00 | 19,90 | 20,19 | 19,87 | 20,18 | 27.778.800 | | 2005-03-21 | 00:00:00 | 20,15 | 20,24 | 20,06 | 20,10 | 11.678.500 | | 2005-03-22 | 00:00:00 | 20,11 | 20,14 | 19,74 | 20,05 | 23.894.800 | | 2005-03-23 | 00:00:00 | 19,85 | 19,95 | 19,77 | 19,84 | 24.392.400 | | 2005-03-24 | 00:00:00 | 19,82 | 19,84 | 19,66 | 19,81 | 15.142.800 | | 2005-03-25 | 00:00:00 | 19,81 | 19,81 | 19,81 | 19,81 | 0 | | 2005-03-28 | 00:00:00 | 19,81 | 19,81 | 19,81 | 19,81 | 0 | | 2005-03-29 | 00:00:00 | 19,75 | 19,93 | 19,69 | 19,93 | 15.728.500 | | 2005-03-30 | 00:00:00 | 19,81 | 20,05 | 19,80 | 19,93 | 15.627.500 | | 2005-03-31 | 00:00:00 | 20,08 | 20,21 | 20,03 | 20,03 | 18.135.500 | | 2005-04-01 | 00:00:00 | 20,10 | 20,40 | 20,10 | 20,31 | 17.017.400 | | 2005-04-04 | 00:00:00 | 20,38 | 20,43 | 20,15 | 20,34 | 20.332.900 | | 2005-04-05 | 00:00:00 | 20,43 | 20,43 | 20,10 | 20,33 | 19.492.500 | | 2005-04-06 | 00:00:00 | 20,21 | 20,34 | 20,15 | 20,29 | 15.870.000 | | 2005-04-07 | 00:00:00 | 20,34 | 20,80 | 20,30 | 20,80 | 24.983.000 | | 2005-04-08 | 00:00:00 | 20,78 | 20,78 | 20,43 | 20,51 | 24.640.700 | | 2005-04-11 | 00:00:00 | 20,34 | 20,44 | 20,21 | 20,37 | 15.060.800 | | 2005-04-12 | 00:00:00 | 20,41 | 20,56 | 20,32 | 20,41 | 20.120.900 | | 2005-04-13 | 00:00:00 | 20,42 | 20,49 | 20,25 | 20,28 | 21.524.500 | | 2005-04-14 | 00:00:00 | 20,18 | 20,31 | 20,05 | 20,25 | 23.843.200 | | 2005-04-15 | 00:00:00 | 20,23 | 20,23 | 19,73 | 19,73 | 25.810.500 | | 2005-04-18 | 00:00:00 | 19,50 | 19,50 | 19,05 | 19,25 | 35.564.000 | | 2005-04-19 | 00:00:00 | 19,35 | 19,40 | 19,23 | 19,29 | 28.627.100 | | 2005-04-20 | 00:00:00 | 19,38 | 19,44 | 19,14 | 19,27 | 34.666.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
