(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 2024-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-08 | 00:00:00 | 20,79 | 20,89 | 20,56 | 20,73 | 26.089.600 | | 2008-09-09 | 00:00:00 | 20,84 | 20,84 | 20,05 | 20,28 | 84.951.700 | | 2008-09-10 | 00:00:00 | 20,59 | 20,59 | 19,88 | 19,99 | 124.614.500 | | 2008-09-11 | 00:00:00 | 20,29 | 20,47 | 20,04 | 20,20 | 141.503.800 | | 2008-09-12 | 00:00:00 | 20,55 | 20,93 | 20,48 | 20,90 | 60.772.800 | | 2008-09-15 | 00:00:00 | 20,25 | 20,55 | 19,60 | 19,91 | 101.753.500 | | 2008-09-16 | 00:00:00 | 19,58 | 19,75 | 18,86 | 18,95 | 116.608.900 | | 2008-09-17 | 00:00:00 | 19,17 | 19,34 | 18,90 | 19,04 | 114.007.300 | | 2008-09-18 | 00:00:00 | 19,10 | 19,26 | 18,25 | 18,25 | 70.606.400 | | 2008-09-19 | 00:00:00 | 18,97 | 20,20 | 18,57 | 20,20 | 66.933.900 | | 2008-09-22 | 00:00:00 | 19,89 | 20,03 | 19,25 | 19,32 | 51.047.800 | | 2008-09-23 | 00:00:00 | 19,59 | 19,62 | 19,01 | 19,25 | 115.860.200 | | 2008-09-24 | 00:00:00 | 18,60 | 19,47 | 18,60 | 19,35 | 106.072.900 | | 2008-09-25 | 00:00:00 | 19,42 | 19,76 | 19,15 | 19,70 | 117.321.000 | | 2008-09-26 | 00:00:00 | 19,36 | 19,49 | 19,03 | 19,29 | 34.737.900 | | 2008-09-29 | 00:00:00 | 19,34 | 19,34 | 18,41 | 18,41 | 64.951.400 | | 2008-09-30 | 00:00:00 | 18,10 | 18,90 | 17,87 | 18,60 | 44.429.600 | | 2008-10-01 | 00:00:00 | 18,78 | 18,95 | 18,19 | 18,51 | 35.462.100 | | 2008-10-02 | 00:00:00 | 18,55 | 18,95 | 17,90 | 18,08 | 28.026.100 | | 2008-10-03 | 00:00:00 | 18,06 | 18,64 | 17,52 | 18,39 | 32.355.200 | | 2008-10-06 | 00:00:00 | 16,63 | 17,80 | 16,41 | 16,62 | 41.344.200 | | 2008-10-07 | 00:00:00 | 17,02 | 17,49 | 16,57 | 16,88 | 38.813.600 | | 2008-10-08 | 00:00:00 | 16,50 | 17,00 | 15,27 | 15,27 | 54.475.700 | | 2008-10-09 | 00:00:00 | 15,59 | 16,07 | 14,77 | 14,85 | 40.998.300 | | 2008-10-10 | 00:00:00 | 13,65 | 14,36 | 13,16 | 13,76 | 60.758.100 | | 2008-10-13 | 00:00:00 | 14,76 | 15,65 | 14,43 | 15,47 | 39.805.200 | | 2008-10-14 | 00:00:00 | 16,04 | 17,03 | 15,90 | 16,09 | 47.447.600 | | 2008-10-15 | 00:00:00 | 15,90 | 16,23 | 14,92 | 15,15 | 28.045.600 | | 2008-10-16 | 00:00:00 | 14,29 | 15,17 | 13,80 | 13,97 | 37.745.100 | | 2008-10-17 | 00:00:00 | 14,41 | 16,00 | 13,92 | 16,00 | 62.918.600 | | 2008-10-20 | 00:00:00 | 16,20 | 16,66 | 15,60 | 16,55 | 35.860.000 | | 2008-10-21 | 00:00:00 | 16,75 | 16,90 | 16,18 | 16,38 | 22.833.900 | | 2008-10-22 | 00:00:00 | 15,87 | 16,10 | 15,40 | 15,88 | 26.607.400 | | 2008-10-23 | 00:00:00 | 16,02 | 16,61 | 15,31 | 16,33 | 31.192.700 | | 2008-10-24 | 00:00:00 | 14,79 | 15,87 | 14,77 | 15,41 | 37.105.700 | | 2008-10-27 | 00:00:00 | 14,68 | 15,67 | 14,34 | 15,28 | 24.399.000 | | 2008-10-28 | 00:00:00 | 15,82 | 15,97 | 14,75 | 15,24 | 34.274.100 | | 2008-10-29 | 00:00:00 | 17,36 | 17,91 | 16,01 | 17,91 | 35.901.200 | | 2008-10-30 | 00:00:00 | 18,17 | 18,17 | 17,05 | 17,76 | 30.305.300 | | 2008-10-31 | 00:00:00 | 17,76 | 18,53 | 17,24 | 18,53 | 25.971.400 | | 2008-11-03 | 00:00:00 | 18,67 | 18,83 | 18,24 | 18,48 | 18.103.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
