(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 | 2003-08-13 | 00:00:00 | 13,84 | 13,84 | 13,63 | 13,72 | 15.720.000 | 2003-08-14 | 00:00:00 | 13,75 | 13,99 | 13,74 | 13,98 | 15.993.900 | 2003-08-15 | 00:00:00 | 13,98 | 13,98 | 13,98 | 13,98 | 0 | 2003-08-18 | 00:00:00 | 14,01 | 14,12 | 13,97 | 14,10 | 15.327.300 | 2003-08-19 | 00:00:00 | 14,13 | 14,15 | 14,02 | 14,09 | 12.568.000 | 2003-08-20 | 00:00:00 | 14,07 | 14,07 | 13,78 | 13,85 | 13.697.600 | 2003-08-21 | 00:00:00 | 13,88 | 14,03 | 13,86 | 13,88 | 10.688.200 | 2003-08-22 | 00:00:00 | 13,86 | 14,00 | 13,85 | 13,97 | 8.935.200 | 2003-08-25 | 00:00:00 | 13,90 | 13,97 | 13,83 | 13,90 | 6.834.400 | 2003-08-26 | 00:00:00 | 13,91 | 13,98 | 13,75 | 13,82 | 11.439.900 | 2003-08-27 | 00:00:00 | 13,85 | 13,85 | 13,73 | 13,82 | 9.174.900 | 2003-08-28 | 00:00:00 | 13,85 | 13,99 | 13,81 | 13,99 | 12.578.600 | 2003-08-29 | 00:00:00 | 14,03 | 14,04 | 13,76 | 13,76 | 13.745.200 | 2003-09-01 | 00:00:00 | 13,79 | 13,93 | 13,79 | 13,82 | 9.339.100 | 2003-09-02 | 00:00:00 | 13,82 | 13,88 | 13,73 | 13,84 | 14.383.100 | 2003-09-03 | 00:00:00 | 13,84 | 13,95 | 13,83 | 13,88 | 20.397.200 | 2003-09-04 | 00:00:00 | 13,88 | 14,05 | 13,84 | 14,05 | 14.683.700 | 2003-09-05 | 00:00:00 | 14,01 | 14,07 | 13,89 | 13,96 | 14.727.100 | 2003-09-08 | 00:00:00 | 13,97 | 14,03 | 13,90 | 14,02 | 12.328.800 | 2003-09-09 | 00:00:00 | 14,05 | 14,05 | 13,85 | 13,88 | 14.208.900 | 2003-09-10 | 00:00:00 | 13,88 | 13,95 | 13,77 | 13,77 | 15.615.200 | 2003-09-11 | 00:00:00 | 13,82 | 13,92 | 13,70 | 13,90 | 14.745.700 | 2003-09-12 | 00:00:00 | 13,90 | 13,98 | 13,75 | 13,82 | 15.615.800 | 2003-09-15 | 00:00:00 | 13,86 | 13,86 | 13,58 | 13,62 | 18.361.400 | 2003-09-16 | 00:00:00 | 13,63 | 13,68 | 13,55 | 13,65 | 13.158.900 | 2003-09-17 | 00:00:00 | 13,70 | 13,70 | 13,51 | 13,61 | 18.984.300 | 2003-09-18 | 00:00:00 | 13,58 | 13,60 | 13,47 | 13,58 | 31.851.300 | 2003-09-19 | 00:00:00 | 13,62 | 13,69 | 13,55 | 13,64 | 33.718.800 | 2003-09-22 | 00:00:00 | 13,54 | 13,62 | 13,24 | 13,36 | 21.875.400 | 2003-09-23 | 00:00:00 | 13,36 | 13,43 | 13,22 | 13,40 | 19.274.300 | 2003-09-24 | 00:00:00 | 13,42 | 13,63 | 13,33 | 13,51 | 22.285.600 | 2003-09-25 | 00:00:00 | 13,35 | 13,52 | 13,34 | 13,44 | 21.190.600 | 2003-09-26 | 00:00:00 | 13,40 | 13,44 | 13,23 | 13,27 | 16.022.600 | 2003-09-29 | 00:00:00 | 13,25 | 13,36 | 13,20 | 13,22 | 12.561.400 | 2003-09-30 | 00:00:00 | 13,26 | 13,27 | 13,00 | 13,12 | 18.325.000 | 2003-10-01 | 00:00:00 | 13,17 | 13,54 | 13,11 | 13,54 | 26.220.300 | 2003-10-02 | 00:00:00 | 13,57 | 13,61 | 13,37 | 13,45 | 22.831.200 | 2003-10-03 | 00:00:00 | 13,48 | 13,55 | 13,36 | 13,55 | 24.052.200 | 2003-10-06 | 00:00:00 | 13,57 | 13,57 | 13,41 | 13,45 | 14.358.700 | 2003-10-07 | 00:00:00 | 13,48 | 13,49 | 13,29 | 13,46 | 15.518.700 | 2003-10-08 | 00:00:00 | 13,39 | 13,62 | 13,38 | 13,46 | 26.862.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|