(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 | 2005-11-30 | 00:00:00 | 23,10 | 23,23 | 22,98 | 23,00 | 15.813.300 | 2005-12-01 | 00:00:00 | 23,13 | 23,39 | 23,13 | 23,38 | 16.432.500 | 2005-12-02 | 00:00:00 | 23,50 | 23,63 | 23,43 | 23,55 | 14.390.500 | 2005-12-05 | 00:00:00 | 23,62 | 23,90 | 23,55 | 23,76 | 18.923.300 | 2005-12-06 | 00:00:00 | 23,79 | 23,92 | 23,68 | 23,83 | 16.807.600 | 2005-12-07 | 00:00:00 | 23,90 | 23,94 | 23,60 | 23,70 | 16.366.700 | 2005-12-08 | 00:00:00 | 23,58 | 23,62 | 23,43 | 23,62 | 15.363.600 | 2005-12-09 | 00:00:00 | 23,69 | 23,73 | 23,32 | 23,51 | 15.026.600 | 2005-12-12 | 00:00:00 | 23,57 | 23,65 | 23,39 | 23,50 | 16.519.000 | 2005-12-13 | 00:00:00 | 23,58 | 23,96 | 23,58 | 23,86 | 22.570.000 | 2005-12-14 | 00:00:00 | 23,88 | 23,88 | 23,75 | 23,86 | 14.004.600 | 2005-12-15 | 00:00:00 | 23,88 | 23,90 | 23,69 | 23,80 | 16.052.900 | 2005-12-16 | 00:00:00 | 23,67 | 24,02 | 23,66 | 23,80 | 60.883.700 | 2005-12-19 | 00:00:00 | 23,67 | 23,72 | 23,36 | 23,42 | 16.829.000 | 2005-12-20 | 00:00:00 | 23,42 | 23,46 | 23,19 | 23,44 | 17.394.500 | 2005-12-21 | 00:00:00 | 23,50 | 23,68 | 23,47 | 23,62 | 13.061.200 | 2005-12-22 | 00:00:00 | 23,58 | 23,64 | 23,48 | 23,52 | 9.121.800 | 2005-12-23 | 00:00:00 | 23,61 | 23,70 | 23,53 | 23,60 | 7.247.200 | 2005-12-26 | 00:00:00 | 23,60 | 23,60 | 23,60 | 23,60 | 0 | 2005-12-27 | 00:00:00 | 23,60 | 23,70 | 23,48 | 23,51 | 5.201.100 | 2005-12-28 | 00:00:00 | 23,41 | 23,47 | 23,27 | 23,39 | 8.959.300 | 2005-12-29 | 00:00:00 | 23,50 | 23,61 | 23,48 | 23,51 | 7.711.300 | 2005-12-30 | 00:00:00 | 23,50 | 23,55 | 23,39 | 23,43 | 7.970.300 | 2006-01-02 | 00:00:00 | 23,53 | 23,74 | 23,45 | 23,71 | 7.305.600 | 2006-01-03 | 00:00:00 | 23,79 | 24,06 | 23,78 | 23,95 | 19.141.500 | 2006-01-04 | 00:00:00 | 24,10 | 24,18 | 23,80 | 23,89 | 21.271.800 | 2006-01-05 | 00:00:00 | 23,92 | 23,98 | 23,64 | 23,71 | 19.258.100 | 2006-01-06 | 00:00:00 | 23,71 | 23,99 | 23,71 | 23,98 | 10.240.200 | 2006-01-09 | 00:00:00 | 24,07 | 24,33 | 24,05 | 24,10 | 20.787.000 | 2006-01-10 | 00:00:00 | 24,05 | 24,15 | 23,98 | 23,98 | 14.494.900 | 2006-01-11 | 00:00:00 | 24,13 | 24,26 | 24,00 | 24,26 | 15.453.500 | 2006-01-12 | 00:00:00 | 24,35 | 24,85 | 24,34 | 24,80 | 22.238.800 | 2006-01-13 | 00:00:00 | 24,68 | 24,68 | 24,38 | 24,44 | 21.147.400 | 2006-01-16 | 00:00:00 | 24,46 | 24,87 | 24,46 | 24,80 | 15.722.600 | 2006-01-17 | 00:00:00 | 24,78 | 24,83 | 24,63 | 24,70 | 16.800.000 | 2006-01-18 | 00:00:00 | 24,60 | 24,60 | 24,31 | 24,40 | 19.118.900 | 2006-01-19 | 00:00:00 | 24,45 | 24,47 | 24,24 | 24,32 | 15.384.600 | 2006-01-20 | 00:00:00 | 24,47 | 24,79 | 24,29 | 24,29 | 20.793.300 | 2006-01-23 | 00:00:00 | 24,29 | 24,36 | 24,09 | 24,26 | 14.325.800 | 2006-01-24 | 00:00:00 | 24,29 | 24,43 | 24,05 | 24,08 | 15.916.400 | 2006-01-25 | 00:00:00 | 24,13 | 24,20 | 23,87 | 23,95 | 18.534.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|