(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 | 2005-04-20 | 00:00:00 | 19,38 | 19,44 | 19,14 | 19,27 | 34.666.600 | 2005-04-21 | 00:00:00 | 19,20 | 19,57 | 19,19 | 19,45 | 38.399.900 | 2005-04-22 | 00:00:00 | 19,60 | 19,65 | 19,45 | 19,53 | 16.749.500 | 2005-04-25 | 00:00:00 | 19,55 | 19,72 | 19,53 | 19,62 | 11.550.500 | 2005-04-26 | 00:00:00 | 19,78 | 19,78 | 19,55 | 19,67 | 17.455.600 | 2005-04-27 | 00:00:00 | 19,64 | 19,73 | 19,43 | 19,53 | 33.431.400 | 2005-04-28 | 00:00:00 | 19,55 | 19,60 | 19,24 | 19,38 | 41.457.600 | 2005-04-29 | 00:00:00 | 19,35 | 19,57 | 19,24 | 19,51 | 40.063.000 | 2005-05-02 | 00:00:00 | 19,58 | 19,61 | 19,47 | 19,52 | 10.703.500 | 2005-05-03 | 00:00:00 | 19,55 | 19,69 | 19,50 | 19,51 | 27.334.700 | 2005-05-04 | 00:00:00 | 19,53 | 19,55 | 19,40 | 19,46 | 13.497.500 | 2005-05-05 | 00:00:00 | 19,57 | 19,78 | 19,51 | 19,72 | 15.511.500 | 2005-05-06 | 00:00:00 | 19,69 | 19,86 | 19,60 | 19,86 | 13.918.300 | 2005-05-09 | 00:00:00 | 19,90 | 19,90 | 19,62 | 19,72 | 26.514.700 | 2005-05-10 | 00:00:00 | 19,77 | 19,81 | 19,57 | 19,64 | 17.476.800 | 2005-05-11 | 00:00:00 | 19,57 | 19,79 | 19,50 | 19,52 | 25.535.800 | 2005-05-12 | 00:00:00 | 19,60 | 19,85 | 19,57 | 19,72 | 26.853.800 | 2005-05-13 | 00:00:00 | 19,42 | 19,55 | 19,31 | 19,55 | 24.558.300 | 2005-05-16 | 00:00:00 | 19,68 | 19,68 | 19,26 | 19,33 | 41.998.200 | 2005-05-17 | 00:00:00 | 19,40 | 19,47 | 19,33 | 19,39 | 19.588.300 | 2005-05-18 | 00:00:00 | 19,47 | 19,94 | 19,47 | 19,83 | 27.127.800 | 2005-05-19 | 00:00:00 | 19,81 | 20,13 | 19,76 | 20,09 | 21.058.800 | 2005-05-20 | 00:00:00 | 20,07 | 20,40 | 20,06 | 20,21 | 38.953.900 | 2005-05-23 | 00:00:00 | 20,31 | 20,33 | 20,08 | 20,30 | 29.931.300 | 2005-05-24 | 00:00:00 | 20,36 | 20,49 | 20,28 | 20,44 | 21.555.600 | 2005-05-25 | 00:00:00 | 20,42 | 20,70 | 20,42 | 20,61 | 25.121.100 | 2005-05-26 | 00:00:00 | 20,68 | 20,99 | 20,67 | 20,84 | 23.094.800 | 2005-05-27 | 00:00:00 | 20,88 | 20,89 | 20,67 | 20,85 | 16.112.000 | 2005-05-30 | 00:00:00 | 20,85 | 20,94 | 20,76 | 20,94 | 14.787.200 | 2005-05-31 | 00:00:00 | 20,96 | 20,96 | 20,70 | 20,76 | 32.302.700 | 2005-06-01 | 00:00:00 | 20,84 | 21,15 | 20,82 | 21,15 | 40.934.700 | 2005-06-02 | 00:00:00 | 21,15 | 21,36 | 21,13 | 21,29 | 35.558.400 | 2005-06-03 | 00:00:00 | 21,29 | 21,29 | 21,29 | 21,29 | 0 | 2005-06-06 | 00:00:00 | 21,21 | 21,49 | 21,16 | 21,22 | 43.834.400 | 2005-06-07 | 00:00:00 | 21,28 | 21,42 | 21,23 | 21,37 | 54.244.100 | 2005-06-08 | 00:00:00 | 21,34 | 21,50 | 21,23 | 21,43 | 74.008.400 | 2005-06-09 | 00:00:00 | 21,34 | 21,44 | 21,21 | 21,41 | 57.037.400 | 2005-06-10 | 00:00:00 | 21,55 | 21,64 | 21,50 | 21,56 | 87.736.100 | 2005-06-13 | 00:00:00 | 21,56 | 21,92 | 21,50 | 21,86 | 74.412.500 | 2005-06-14 | 00:00:00 | 21,98 | 22,00 | 21,80 | 21,98 | 78.155.800 | 2005-06-15 | 00:00:00 | 21,85 | 21,93 | 21,75 | 21,82 | 60.850.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|