(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-18 | 00:00:00 | 14,18 | 14,29 | 14,08 | 14,22 | 30.345.100 | 2003-06-19 | 00:00:00 | 14,17 | 14,25 | 13,88 | 13,89 | 53.202.300 | 2003-06-20 | 00:00:00 | 13,95 | 14,08 | 13,94 | 14,07 | 55.475.700 | 2003-06-23 | 00:00:00 | 13,13 | 13,36 | 13,06 | 13,31 | 49.461.700 | 2003-06-24 | 00:00:00 | 13,39 | 13,59 | 13,30 | 13,52 | 67.956.800 | 2003-06-25 | 00:00:00 | 13,50 | 13,65 | 13,50 | 13,63 | 153.534.700 | 2003-06-26 | 00:00:00 | 13,51 | 13,68 | 13,45 | 13,45 | 18.305.100 | 2003-06-27 | 00:00:00 | 13,52 | 13,52 | 13,32 | 13,35 | 13.380.100 | 2003-06-30 | 00:00:00 | 13,33 | 13,52 | 13,17 | 13,17 | 23.577.700 | 2003-07-01 | 00:00:00 | 13,20 | 13,27 | 12,77 | 12,81 | 25.828.900 | 2003-07-02 | 00:00:00 | 12,91 | 13,05 | 12,77 | 12,85 | 24.742.100 | 2003-07-03 | 00:00:00 | 12,97 | 13,02 | 12,79 | 12,90 | 31.967.900 | 2003-07-04 | 00:00:00 | 12,85 | 13,15 | 12,82 | 13,07 | 17.929.700 | 2003-07-07 | 00:00:00 | 13,08 | 13,41 | 13,08 | 13,34 | 23.615.200 | 2003-07-08 | 00:00:00 | 13,32 | 13,47 | 13,22 | 13,28 | 21.427.100 | 2003-07-09 | 00:00:00 | 13,28 | 13,34 | 13,20 | 13,26 | 20.131.700 | 2003-07-10 | 00:00:00 | 13,23 | 13,24 | 13,03 | 13,14 | 17.123.500 | 2003-07-11 | 00:00:00 | 13,12 | 13,30 | 13,07 | 13,30 | 13.012.700 | 2003-07-14 | 00:00:00 | 13,33 | 13,46 | 13,23 | 13,44 | 15.851.900 | 2003-07-15 | 00:00:00 | 13,44 | 13,44 | 13,27 | 13,32 | 18.350.200 | 2003-07-16 | 00:00:00 | 13,33 | 13,36 | 13,08 | 13,17 | 25.790.700 | 2003-07-17 | 00:00:00 | 13,24 | 13,29 | 13,14 | 13,26 | 19.663.300 | 2003-07-18 | 00:00:00 | 13,21 | 13,37 | 13,21 | 13,32 | 101.107.700 | 2003-07-21 | 00:00:00 | 13,39 | 13,40 | 13,15 | 13,20 | 16.866.000 | 2003-07-22 | 00:00:00 | 13,22 | 13,30 | 13,12 | 13,27 | 16.678.900 | 2003-07-23 | 00:00:00 | 13,30 | 13,31 | 13,06 | 13,09 | 35.571.900 | 2003-07-24 | 00:00:00 | 13,13 | 13,25 | 13,04 | 13,22 | 15.863.600 | 2003-07-25 | 00:00:00 | 13,16 | 13,24 | 13,08 | 13,15 | 37.306.900 | 2003-07-28 | 00:00:00 | 13,23 | 13,35 | 13,20 | 13,27 | 25.827.100 | 2003-07-29 | 00:00:00 | 13,25 | 13,35 | 13,13 | 13,17 | 16.362.700 | 2003-07-30 | 00:00:00 | 13,16 | 13,27 | 13,14 | 13,20 | 12.927.300 | 2003-07-31 | 00:00:00 | 13,26 | 13,33 | 12,98 | 13,11 | 33.269.300 | 2003-08-01 | 00:00:00 | 13,15 | 13,16 | 12,93 | 12,96 | 19.322.700 | 2003-08-04 | 00:00:00 | 13,07 | 13,09 | 12,81 | 12,86 | 16.600.900 | 2003-08-05 | 00:00:00 | 12,90 | 13,04 | 12,85 | 12,99 | 16.035.300 | 2003-08-06 | 00:00:00 | 12,92 | 12,94 | 12,83 | 12,91 | 15.019.600 | 2003-08-07 | 00:00:00 | 12,97 | 13,09 | 12,88 | 13,07 | 16.772.700 | 2003-08-08 | 00:00:00 | 13,13 | 13,51 | 13,10 | 13,46 | 47.345.300 | 2003-08-11 | 00:00:00 | 13,48 | 13,85 | 13,45 | 13,76 | 27.428.400 | 2003-08-12 | 00:00:00 | 13,77 | 13,81 | 13,69 | 13,77 | 14.376.000 | 2003-08-13 | 00:00:00 | 13,84 | 13,84 | 13,63 | 13,72 | 15.720.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|