(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 13,39 | 13,62 | 13,38 | 13,46 | 26.862.200 | | 2003-10-09 | 00:00:00 | 13,54 | 13,74 | 13,40 | 13,66 | 25.462.800 | | 2003-10-10 | 00:00:00 | 13,68 | 13,78 | 13,61 | 13,74 | 17.961.000 | | 2003-10-13 | 00:00:00 | 13,75 | 13,91 | 13,75 | 13,85 | 16.671.800 | | 2003-10-14 | 00:00:00 | 13,90 | 13,91 | 13,78 | 13,81 | 13.305.200 | | 2003-10-15 | 00:00:00 | 13,87 | 13,94 | 13,78 | 13,90 | 19.233.100 | | 2003-10-16 | 00:00:00 | 13,85 | 13,93 | 13,82 | 13,86 | 15.107.900 | | 2003-10-17 | 00:00:00 | 13,95 | 13,99 | 13,74 | 13,80 | 17.367.400 | | 2003-10-20 | 00:00:00 | 13,80 | 13,83 | 13,66 | 13,74 | 12.616.500 | | 2003-10-21 | 00:00:00 | 13,78 | 13,83 | 13,67 | 13,78 | 13.318.600 | | 2003-10-22 | 00:00:00 | 13,73 | 13,78 | 13,57 | 13,61 | 12.679.900 | | 2003-10-23 | 00:00:00 | 13,50 | 13,53 | 13,31 | 13,46 | 23.749.000 | | 2003-10-24 | 00:00:00 | 13,43 | 13,50 | 13,35 | 13,42 | 13.970.400 | | 2003-10-27 | 00:00:00 | 13,48 | 13,60 | 13,47 | 13,54 | 15.282.600 | | 2003-10-28 | 00:00:00 | 13,55 | 13,70 | 13,55 | 13,70 | 15.638.100 | | 2003-10-29 | 00:00:00 | 13,75 | 13,75 | 13,55 | 13,65 | 15.341.500 | | 2003-10-30 | 00:00:00 | 13,60 | 13,85 | 13,55 | 13,70 | 20.653.600 | | 2003-10-31 | 00:00:00 | 13,65 | 13,70 | 13,58 | 13,66 | 19.769.900 | | 2003-11-03 | 00:00:00 | 13,68 | 13,93 | 13,68 | 13,93 | 17.168.700 | | 2003-11-04 | 00:00:00 | 13,90 | 13,97 | 13,86 | 13,93 | 14.142.300 | | 2003-11-05 | 00:00:00 | 13,89 | 13,93 | 13,71 | 13,78 | 15.230.800 | | 2003-11-06 | 00:00:00 | 13,78 | 13,95 | 13,69 | 13,88 | 19.680.500 | | 2003-11-07 | 00:00:00 | 13,91 | 13,98 | 13,86 | 13,97 | 14.102.200 | | 2003-11-10 | 00:00:00 | 13,93 | 13,95 | 13,85 | 13,85 | 8.198.500 | | 2003-11-11 | 00:00:00 | 13,83 | 13,85 | 13,78 | 13,82 | 9.487.400 | | 2003-11-12 | 00:00:00 | 13,86 | 13,91 | 13,70 | 13,78 | 13.359.800 | | 2003-11-13 | 00:00:00 | 13,82 | 13,88 | 13,72 | 13,79 | 12.844.600 | | 2003-11-14 | 00:00:00 | 13,81 | 14,10 | 13,79 | 14,09 | 22.157.900 | | 2003-11-17 | 00:00:00 | 14,02 | 14,05 | 13,85 | 13,85 | 18.836.500 | | 2003-11-18 | 00:00:00 | 13,87 | 13,94 | 13,79 | 13,85 | 14.721.000 | | 2003-11-19 | 00:00:00 | 13,75 | 13,88 | 13,70 | 13,83 | 17.937.300 | | 2003-11-20 | 00:00:00 | 13,86 | 13,91 | 13,70 | 13,83 | 16.126.900 | | 2003-11-21 | 00:00:00 | 13,81 | 13,86 | 13,70 | 13,77 | 10.198.700 | | 2003-11-24 | 00:00:00 | 13,82 | 14,04 | 13,79 | 13,99 | 13.278.500 | | 2003-11-25 | 00:00:00 | 14,01 | 14,13 | 14,00 | 14,09 | 19.219.900 | | 2003-11-26 | 00:00:00 | 14,11 | 14,24 | 14,10 | 14,10 | 16.095.000 | | 2003-11-27 | 00:00:00 | 14,12 | 14,18 | 14,08 | 14,15 | 6.807.400 | | 2003-11-28 | 00:00:00 | 14,17 | 14,29 | 14,03 | 14,22 | 16.188.900 | | 2003-12-01 | 00:00:00 | 14,25 | 14,48 | 14,25 | 14,45 | 12.495.300 | | 2003-12-02 | 00:00:00 | 14,48 | 14,50 | 14,35 | 14,41 | 14.384.600 | | 2003-12-03 | 00:00:00 | 14,42 | 14,47 | 14,31 | 14,36 | 18.476.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
