(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 | | 2003-02-26 | 00:00:00 | 14,00 | 14,06 | 13,71 | 13,82 | 30.080.200 | | 2003-02-27 | 00:00:00 | 14,00 | 14,30 | 13,86 | 14,20 | 21.013.300 | | 2003-02-28 | 00:00:00 | 14,04 | 14,04 | 13,44 | 13,77 | 34.728.200 | | 2003-03-03 | 00:00:00 | 13,80 | 13,81 | 13,19 | 13,31 | 40.390.500 | | 2003-03-04 | 00:00:00 | 13,32 | 13,53 | 13,22 | 13,48 | 27.251.800 | | 2003-03-05 | 00:00:00 | 13,53 | 13,63 | 13,32 | 13,38 | 21.490.800 | | 2003-03-06 | 00:00:00 | 13,45 | 13,56 | 13,11 | 13,14 | 15.342.300 | | 2003-03-07 | 00:00:00 | 13,03 | 13,16 | 12,89 | 12,96 | 29.008.300 | | 2003-03-10 | 00:00:00 | 12,92 | 13,05 | 12,51 | 12,60 | 22.041.800 | | 2003-03-11 | 00:00:00 | 12,57 | 12,72 | 12,37 | 12,49 | 22.227.900 | | 2003-03-12 | 00:00:00 | 12,51 | 12,52 | 11,82 | 11,90 | 25.936.900 | | 2003-03-13 | 00:00:00 | 11,95 | 12,40 | 11,79 | 12,40 | 21.734.000 | | 2003-03-14 | 00:00:00 | 12,53 | 12,58 | 11,94 | 12,55 | 34.156.600 | | 2003-03-17 | 00:00:00 | 12,14 | 12,99 | 12,14 | 12,91 | 24.859.600 | | 2003-03-18 | 00:00:00 | 13,03 | 13,03 | 12,48 | 12,63 | 28.967.600 | | 2003-03-19 | 00:00:00 | 12,45 | 13,07 | 12,45 | 12,99 | 25.722.400 | | 2003-03-20 | 00:00:00 | 12,90 | 13,09 | 12,68 | 12,84 | 19.209.500 | | 2003-03-21 | 00:00:00 | 13,08 | 13,13 | 12,92 | 13,00 | 34.168.400 | | 2003-03-24 | 00:00:00 | 12,88 | 12,89 | 12,50 | 12,53 | 19.458.900 | | 2003-03-25 | 00:00:00 | 12,55 | 12,92 | 12,26 | 12,83 | 21.383.000 | | 2003-03-26 | 00:00:00 | 12,82 | 12,91 | 12,62 | 12,66 | 36.373.700 | | 2003-03-27 | 00:00:00 | 12,55 | 12,60 | 12,22 | 12,46 | 28.698.500 | | 2003-03-28 | 00:00:00 | 12,57 | 12,67 | 12,28 | 12,62 | 32.715.100 | | 2003-03-31 | 00:00:00 | 12,32 | 12,41 | 12,15 | 12,24 | 23.920.500 | | 2003-04-01 | 00:00:00 | 12,32 | 12,56 | 12,30 | 12,47 | 28.420.300 | | 2003-04-02 | 00:00:00 | 12,70 | 12,97 | 12,43 | 12,88 | 22.378.400 | | 2003-04-03 | 00:00:00 | 12,77 | 13,36 | 12,77 | 13,20 | 41.575.900 | | 2003-04-04 | 00:00:00 | 13,21 | 13,50 | 13,07 | 13,36 | 51.142.400 | | 2003-04-07 | 00:00:00 | 13,71 | 13,77 | 13,52 | 13,60 | 47.023.900 | | 2003-04-08 | 00:00:00 | 13,51 | 13,74 | 13,42 | 13,61 | 18.402.100 | | 2003-04-09 | 00:00:00 | 13,50 | 13,74 | 13,42 | 13,54 | 44.942.700 | | 2003-04-10 | 00:00:00 | 13,49 | 13,49 | 13,29 | 13,29 | 46.773.600 | | 2003-04-11 | 00:00:00 | 13,44 | 13,45 | 13,16 | 13,35 | 17.443.400 | | 2003-04-14 | 00:00:00 | 13,30 | 13,32 | 13,14 | 13,29 | 22.439.200 | | 2003-04-15 | 00:00:00 | 13,40 | 13,47 | 13,29 | 13,34 | 29.766.700 | | 2003-04-16 | 00:00:00 | 13,50 | 13,53 | 13,09 | 13,18 | 18.659.400 | | 2003-04-17 | 00:00:00 | 13,29 | 13,35 | 13,18 | 13,25 | 25.408.800 | | 2003-04-18 | 00:00:00 | 13,25 | 13,25 | 13,25 | 13,25 | 0 | | 2003-04-21 | 00:00:00 | 13,25 | 13,25 | 13,25 | 13,25 | 0 | | 2003-04-22 | 00:00:00 | 13,28 | 13,36 | 13,11 | 13,23 | 10.176.100 | | 2003-04-23 | 00:00:00 | 13,33 | 13,34 | 13,04 | 13,12 | 27.366.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
