(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 23,87 | 24,08 | 23,82 | 24,05 | 16.900.000 | | 2005-08-11 | 00:00:00 | 24,10 | 24,30 | 24,06 | 24,18 | 17.745.700 | | 2005-08-12 | 00:00:00 | 24,39 | 24,39 | 24,11 | 24,18 | 14.676.000 | | 2005-08-15 | 00:00:00 | 24,18 | 24,18 | 24,18 | 24,18 | 0 | | 2005-08-16 | 00:00:00 | 24,16 | 24,16 | 23,76 | 23,86 | 15.614.100 | | 2005-08-17 | 00:00:00 | 23,79 | 23,83 | 23,55 | 23,70 | 15.855.900 | | 2005-08-18 | 00:00:00 | 23,52 | 23,53 | 23,28 | 23,34 | 16.363.900 | | 2005-08-19 | 00:00:00 | 23,41 | 23,91 | 23,40 | 23,91 | 20.942.100 | | 2005-08-22 | 00:00:00 | 23,93 | 24,12 | 23,93 | 23,97 | 13.088.600 | | 2005-08-23 | 00:00:00 | 23,86 | 23,89 | 23,45 | 23,45 | 23.598.400 | | 2005-08-24 | 00:00:00 | 23,40 | 23,87 | 23,38 | 23,86 | 28.118.300 | | 2005-08-25 | 00:00:00 | 23,74 | 23,93 | 23,49 | 23,49 | 26.426.800 | | 2005-08-26 | 00:00:00 | 23,50 | 23,78 | 23,20 | 23,20 | 20.594.300 | | 2005-08-29 | 00:00:00 | 23,26 | 23,50 | 23,26 | 23,41 | 19.273.800 | | 2005-08-30 | 00:00:00 | 23,50 | 23,50 | 23,22 | 23,43 | 20.134.700 | | 2005-08-31 | 00:00:00 | 23,53 | 24,00 | 23,53 | 24,00 | 28.219.800 | | 2005-09-01 | 00:00:00 | 24,01 | 24,24 | 23,93 | 24,17 | 24.667.600 | | 2005-09-02 | 00:00:00 | 24,14 | 24,34 | 24,01 | 24,09 | 20.795.200 | | 2005-09-05 | 00:00:00 | 23,99 | 24,17 | 23,91 | 24,00 | 33.908.900 | | 2005-09-06 | 00:00:00 | 23,93 | 24,10 | 23,80 | 24,09 | 39.970.300 | | 2005-09-07 | 00:00:00 | 24,09 | 24,17 | 23,88 | 24,01 | 36.789.600 | | 2005-09-08 | 00:00:00 | 23,92 | 24,13 | 23,88 | 24,10 | 47.344.900 | | 2005-09-09 | 00:00:00 | 24,21 | 24,27 | 24,02 | 24,20 | 19.608.900 | | 2005-09-12 | 00:00:00 | 24,35 | 24,35 | 24,03 | 24,03 | 14.259.500 | | 2005-09-13 | 00:00:00 | 23,98 | 23,98 | 23,67 | 23,85 | 21.852.200 | | 2005-09-14 | 00:00:00 | 23,90 | 24,10 | 23,87 | 24,04 | 17.986.800 | | 2005-09-15 | 00:00:00 | 24,13 | 24,43 | 24,07 | 24,32 | 21.048.100 | | 2005-09-16 | 00:00:00 | 24,49 | 24,74 | 24,47 | 24,68 | 49.278.800 | | 2005-09-19 | 00:00:00 | 24,60 | 24,99 | 24,53 | 24,89 | 17.992.100 | | 2005-09-20 | 00:00:00 | 25,05 | 25,18 | 24,76 | 24,90 | 39.740.000 | | 2005-09-21 | 00:00:00 | 24,90 | 25,15 | 24,71 | 24,76 | 50.837.300 | | 2005-09-22 | 00:00:00 | 24,89 | 24,93 | 24,56 | 24,63 | 30.279.200 | | 2005-09-23 | 00:00:00 | 24,60 | 24,68 | 24,24 | 24,47 | 23.363.800 | | 2005-09-26 | 00:00:00 | 24,49 | 24,76 | 24,45 | 24,76 | 21.573.100 | | 2005-09-27 | 00:00:00 | 24,85 | 25,02 | 24,75 | 24,80 | 19.388.500 | | 2005-09-28 | 00:00:00 | 24,94 | 25,00 | 24,72 | 24,89 | 22.380.600 | | 2005-09-29 | 00:00:00 | 24,95 | 25,00 | 24,81 | 24,96 | 23.379.800 | | 2005-09-30 | 00:00:00 | 25,05 | 25,05 | 24,68 | 24,71 | 22.298.300 | | 2005-10-03 | 00:00:00 | 24,69 | 24,79 | 24,57 | 24,77 | 40.607.000 | | 2005-10-04 | 00:00:00 | 24,66 | 24,66 | 24,09 | 24,14 | 40.383.000 | | 2005-10-05 | 00:00:00 | 23,80 | 23,83 | 23,34 | 23,34 | 61.673.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
