(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 13,33 | 13,34 | 13,04 | 13,12 | 27.366.600 | | 2003-04-24 | 00:00:00 | 13,05 | 13,23 | 12,92 | 12,96 | 13.830.000 | | 2003-04-25 | 00:00:00 | 12,94 | 12,98 | 12,45 | 12,57 | 29.705.300 | | 2003-04-28 | 00:00:00 | 12,58 | 13,06 | 12,58 | 13,04 | 52.301.200 | | 2003-04-29 | 00:00:00 | 13,05 | 13,05 | 12,75 | 12,78 | 25.104.300 | | 2003-04-30 | 00:00:00 | 12,74 | 12,96 | 12,74 | 12,77 | 29.765.600 | | 2003-05-01 | 00:00:00 | 12,77 | 12,77 | 12,77 | 12,77 | 0 | | 2003-05-02 | 00:00:00 | 12,89 | 12,91 | 12,62 | 12,91 | 20.967.800 | | 2003-05-05 | 00:00:00 | 12,98 | 13,12 | 12,93 | 13,05 | 31.208.000 | | 2003-05-06 | 00:00:00 | 13,16 | 13,30 | 13,03 | 13,27 | 14.896.400 | | 2003-05-07 | 00:00:00 | 13,22 | 13,42 | 13,20 | 13,32 | 30.017.400 | | 2003-05-08 | 00:00:00 | 13,31 | 13,37 | 13,15 | 13,25 | 19.242.100 | | 2003-05-09 | 00:00:00 | 13,18 | 13,37 | 13,06 | 13,28 | 21.401.800 | | 2003-05-12 | 00:00:00 | 13,35 | 13,42 | 13,02 | 13,18 | 18.134.200 | | 2003-05-13 | 00:00:00 | 13,20 | 13,21 | 12,99 | 13,05 | 16.567.800 | | 2003-05-14 | 00:00:00 | 13,05 | 13,18 | 12,98 | 13,05 | 15.278.900 | | 2003-05-15 | 00:00:00 | 13,01 | 13,34 | 13,01 | 13,27 | 22.398.700 | | 2003-05-16 | 00:00:00 | 13,38 | 13,41 | 13,30 | 13,37 | 27.239.600 | | 2003-05-19 | 00:00:00 | 13,24 | 13,38 | 13,08 | 13,15 | 15.558.000 | | 2003-05-20 | 00:00:00 | 13,06 | 13,17 | 13,00 | 13,10 | 15.117.100 | | 2003-05-21 | 00:00:00 | 13,06 | 13,15 | 12,97 | 13,15 | 17.524.200 | | 2003-05-22 | 00:00:00 | 13,16 | 13,49 | 13,16 | 13,45 | 19.533.500 | | 2003-05-23 | 00:00:00 | 13,49 | 13,59 | 13,36 | 13,48 | 14.490.900 | | 2003-05-26 | 00:00:00 | 13,50 | 13,63 | 13,46 | 13,48 | 11.566.400 | | 2003-05-27 | 00:00:00 | 13,43 | 13,68 | 13,31 | 13,66 | 19.936.700 | | 2003-05-28 | 00:00:00 | 13,75 | 13,84 | 13,66 | 13,80 | 19.434.100 | | 2003-05-29 | 00:00:00 | 13,73 | 13,88 | 13,73 | 13,83 | 11.963.400 | | 2003-05-30 | 00:00:00 | 13,80 | 13,91 | 13,65 | 13,72 | 18.561.400 | | 2003-06-02 | 00:00:00 | 13,85 | 13,85 | 13,72 | 13,83 | 14.387.600 | | 2003-06-03 | 00:00:00 | 13,85 | 13,88 | 13,69 | 13,82 | 26.271.400 | | 2003-06-04 | 00:00:00 | 13,83 | 14,11 | 13,82 | 14,02 | 32.139.600 | | 2003-06-05 | 00:00:00 | 14,11 | 14,11 | 13,84 | 13,97 | 51.449.800 | | 2003-06-06 | 00:00:00 | 13,99 | 14,12 | 13,93 | 14,04 | 28.462.100 | | 2003-06-09 | 00:00:00 | 13,98 | 13,99 | 13,69 | 13,75 | 42.738.900 | | 2003-06-10 | 00:00:00 | 13,70 | 13,89 | 13,70 | 13,78 | 41.224.500 | | 2003-06-11 | 00:00:00 | 13,83 | 13,98 | 13,77 | 13,85 | 39.591.300 | | 2003-06-12 | 00:00:00 | 13,92 | 14,06 | 13,90 | 14,05 | 28.007.500 | | 2003-06-13 | 00:00:00 | 14,06 | 14,25 | 14,00 | 14,06 | 16.557.800 | | 2003-06-16 | 00:00:00 | 14,00 | 14,32 | 13,99 | 14,29 | 24.443.300 | | 2003-06-17 | 00:00:00 | 14,42 | 14,44 | 14,13 | 14,20 | 28.019.200 | | 2003-06-18 | 00:00:00 | 14,18 | 14,29 | 14,08 | 14,22 | 30.345.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
