(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-25 | 00:00:00 | 24,13 | 24,20 | 23,87 | 23,95 | 18.534.400 | | 2006-01-26 | 00:00:00 | 23,75 | 24,19 | 23,71 | 24,15 | 23.034.000 | | 2006-01-27 | 00:00:00 | 24,30 | 24,63 | 24,26 | 24,49 | 18.579.500 | | 2006-01-30 | 00:00:00 | 24,57 | 24,92 | 24,53 | 24,74 | 17.659.200 | | 2006-01-31 | 00:00:00 | 24,85 | 25,19 | 24,85 | 24,88 | 24.073.800 | | 2006-02-01 | 00:00:00 | 24,84 | 24,90 | 24,67 | 24,88 | 19.362.200 | | 2006-02-02 | 00:00:00 | 24,76 | 24,85 | 24,47 | 24,47 | 18.138.600 | | 2006-02-03 | 00:00:00 | 24,47 | 24,62 | 24,19 | 24,40 | 21.455.600 | | 2006-02-06 | 00:00:00 | 24,40 | 24,68 | 24,35 | 24,60 | 15.226.500 | | 2006-02-07 | 00:00:00 | 24,50 | 24,59 | 24,16 | 24,20 | 21.225.800 | | 2006-02-08 | 00:00:00 | 23,91 | 24,15 | 23,82 | 24,03 | 18.896.600 | | 2006-02-09 | 00:00:00 | 24,22 | 24,44 | 24,18 | 24,38 | 13.326.200 | | 2006-02-10 | 00:00:00 | 24,16 | 24,28 | 23,91 | 23,92 | 19.186.100 | | 2006-02-13 | 00:00:00 | 23,94 | 24,25 | 23,93 | 24,25 | 13.143.800 | | 2006-02-14 | 00:00:00 | 24,16 | 24,18 | 23,84 | 23,94 | 16.786.000 | | 2006-02-15 | 00:00:00 | 23,94 | 24,10 | 23,77 | 23,94 | 18.754.900 | | 2006-02-16 | 00:00:00 | 23,86 | 23,99 | 23,75 | 23,93 | 18.860.700 | | 2006-02-17 | 00:00:00 | 24,11 | 24,11 | 23,78 | 23,84 | 22.130.500 | | 2006-02-20 | 00:00:00 | 23,96 | 24,09 | 23,93 | 24,07 | 12.457.300 | | 2006-02-21 | 00:00:00 | 24,08 | 24,29 | 24,08 | 24,22 | 18.412.300 | | 2006-02-22 | 00:00:00 | 24,22 | 24,32 | 24,06 | 24,24 | 17.190.900 | | 2006-02-23 | 00:00:00 | 24,18 | 24,19 | 23,97 | 24,04 | 18.061.900 | | 2006-02-24 | 00:00:00 | 24,00 | 24,11 | 23,97 | 24,06 | 14.725.300 | | 2006-02-27 | 00:00:00 | 24,14 | 24,36 | 24,12 | 24,23 | 14.292.400 | | 2006-02-28 | 00:00:00 | 24,25 | 24,25 | 23,84 | 23,96 | 18.082.700 | | 2006-03-01 | 00:00:00 | 24,08 | 24,24 | 23,18 | 23,41 | 53.659.200 | | 2006-03-02 | 00:00:00 | 23,50 | 23,63 | 23,13 | 23,17 | 31.867.100 | | 2006-03-03 | 00:00:00 | 23,29 | 23,52 | 23,11 | 23,27 | 20.468.500 | | 2006-03-06 | 00:00:00 | 23,37 | 23,39 | 23,06 | 23,18 | 14.563.500 | | 2006-03-07 | 00:00:00 | 23,06 | 23,24 | 22,91 | 23,20 | 19.461.300 | | 2006-03-08 | 00:00:00 | 23,25 | 23,45 | 22,92 | 23,39 | 26.565.300 | | 2006-03-09 | 00:00:00 | 23,46 | 23,48 | 23,20 | 23,25 | 17.779.700 | | 2006-03-10 | 00:00:00 | 23,10 | 23,31 | 23,06 | 23,21 | 15.850.200 | | 2006-03-13 | 00:00:00 | 23,31 | 23,46 | 23,21 | 23,45 | 13.108.500 | | 2006-03-14 | 00:00:00 | 23,46 | 23,64 | 23,39 | 23,57 | 17.320.500 | | 2006-03-15 | 00:00:00 | 23,64 | 23,73 | 23,52 | 23,68 | 14.959.600 | | 2006-03-16 | 00:00:00 | 23,70 | 23,79 | 23,61 | 23,70 | 12.859.600 | | 2006-03-17 | 00:00:00 | 23,85 | 24,00 | 23,42 | 23,45 | 25.217.500 | | 2006-03-20 | 00:00:00 | 23,55 | 23,65 | 23,32 | 23,46 | 16.754.400 | | 2006-03-21 | 00:00:00 | 23,39 | 23,39 | 23,03 | 23,24 | 22.542.800 | | 2006-03-22 | 00:00:00 | 23,18 | 23,32 | 23,13 | 23,26 | 19.035.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
