(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 25,94 | 26,05 | 25,53 | 25,67 | 25.095.300 | | 2007-10-04 | 00:00:00 | 25,55 | 25,76 | 25,22 | 25,69 | 31.830.100 | | 2007-10-05 | 00:00:00 | 25,79 | 26,02 | 25,76 | 25,96 | 32.255.000 | | 2007-10-08 | 00:00:00 | 26,00 | 26,09 | 25,86 | 25,90 | 42.296.200 | | 2007-10-09 | 00:00:00 | 25,93 | 26,31 | 25,88 | 26,22 | 98.011.300 | | 2007-10-10 | 00:00:00 | 26,16 | 26,22 | 25,97 | 26,16 | 53.028.100 | | 2007-10-11 | 00:00:00 | 26,25 | 26,49 | 26,20 | 26,40 | 81.434.600 | | 2007-10-12 | 00:00:00 | 26,33 | 26,47 | 26,23 | 26,45 | 90.400.000 | | 2007-10-15 | 00:00:00 | 26,01 | 26,78 | 25,99 | 26,50 | 73.916.900 | | 2007-10-16 | 00:00:00 | 26,65 | 26,84 | 26,50 | 26,63 | 139.427.100 | | 2007-10-17 | 00:00:00 | 26,62 | 26,65 | 26,28 | 26,45 | 77.261.300 | | 2007-10-18 | 00:00:00 | 26,51 | 26,51 | 25,96 | 26,04 | 32.715.600 | | 2007-10-19 | 00:00:00 | 26,09 | 26,36 | 25,83 | 25,94 | 20.818.300 | | 2007-10-22 | 00:00:00 | 24,99 | 25,05 | 24,71 | 24,84 | 25.243.700 | | 2007-10-23 | 00:00:00 | 25,04 | 25,04 | 24,69 | 24,75 | 93.577.300 | | 2007-10-24 | 00:00:00 | 24,89 | 24,91 | 24,44 | 24,73 | 54.791.600 | | 2007-10-25 | 00:00:00 | 24,91 | 24,98 | 24,68 | 24,80 | 103.210.200 | | 2007-10-26 | 00:00:00 | 25,02 | 25,26 | 24,91 | 25,14 | 45.205.400 | | 2007-10-29 | 00:00:00 | 25,41 | 25,50 | 25,16 | 25,34 | 37.052.700 | | 2007-10-30 | 00:00:00 | 25,46 | 25,60 | 25,15 | 25,18 | 49.621.600 | | 2007-10-31 | 00:00:00 | 25,10 | 25,25 | 24,73 | 25,20 | 47.161.900 | | 2007-11-01 | 00:00:00 | 25,20 | 25,41 | 24,64 | 24,80 | 29.775.700 | | 2007-11-02 | 00:00:00 | 24,70 | 24,76 | 24,52 | 24,71 | 22.955.700 | | 2007-11-05 | 00:00:00 | 24,54 | 24,83 | 24,41 | 24,45 | 16.596.100 | | 2007-11-06 | 00:00:00 | 24,55 | 24,56 | 24,31 | 24,42 | 27.157.600 | | 2007-11-07 | 00:00:00 | 24,60 | 25,03 | 24,59 | 24,94 | 33.611.700 | | 2007-11-08 | 00:00:00 | 24,74 | 24,88 | 24,26 | 24,30 | 38.264.600 | | 2007-11-09 | 00:00:00 | 24,30 | 24,34 | 23,58 | 23,91 | 32.365.300 | | 2007-11-12 | 00:00:00 | 23,61 | 23,69 | 23,15 | 23,40 | 29.097.100 | | 2007-11-13 | 00:00:00 | 23,20 | 23,32 | 22,89 | 23,32 | 33.345.500 | | 2007-11-14 | 00:00:00 | 23,51 | 23,71 | 23,14 | 23,58 | 26.072.300 | | 2007-11-15 | 00:00:00 | 23,67 | 23,77 | 23,46 | 23,56 | 23.453.500 | | 2007-11-16 | 00:00:00 | 23,47 | 24,26 | 23,45 | 24,20 | 40.080.100 | | 2007-11-19 | 00:00:00 | 24,22 | 24,44 | 23,77 | 23,94 | 22.210.300 | | 2007-11-20 | 00:00:00 | 24,10 | 24,19 | 23,83 | 24,07 | 20.716.600 | | 2007-11-21 | 00:00:00 | 23,80 | 24,31 | 23,80 | 24,12 | 25.508.400 | | 2007-11-22 | 00:00:00 | 24,11 | 24,39 | 23,98 | 24,10 | 11.805.300 | | 2007-11-23 | 00:00:00 | 24,09 | 24,17 | 23,81 | 24,00 | 16.128.300 | | 2007-11-26 | 00:00:00 | 24,04 | 24,20 | 23,75 | 23,82 | 14.160.000 | | 2007-11-27 | 00:00:00 | 23,70 | 23,75 | 23,28 | 23,54 | 20.727.600 | | 2007-11-28 | 00:00:00 | 23,55 | 23,79 | 23,32 | 23,72 | 21.414.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
