(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 14,42 | 14,47 | 14,31 | 14,36 | 18.476.300 | | 2003-12-04 | 00:00:00 | 14,38 | 14,39 | 14,18 | 14,28 | 15.438.400 | | 2003-12-05 | 00:00:00 | 14,27 | 14,38 | 14,24 | 14,32 | 12.720.800 | | 2003-12-08 | 00:00:00 | 14,36 | 14,36 | 14,24 | 14,24 | 6.701.700 | | 2003-12-09 | 00:00:00 | 14,39 | 14,59 | 14,32 | 14,55 | 43.303.000 | | 2003-12-10 | 00:00:00 | 14,54 | 14,57 | 14,46 | 14,51 | 17.420.300 | | 2003-12-11 | 00:00:00 | 14,58 | 14,72 | 14,53 | 14,70 | 14.666.100 | | 2003-12-12 | 00:00:00 | 14,72 | 14,82 | 14,71 | 14,72 | 13.969.300 | | 2003-12-15 | 00:00:00 | 14,84 | 14,92 | 14,71 | 14,71 | 18.011.600 | | 2003-12-16 | 00:00:00 | 14,71 | 14,88 | 14,67 | 14,84 | 13.053.100 | | 2003-12-17 | 00:00:00 | 14,85 | 14,95 | 14,78 | 14,88 | 14.501.100 | | 2003-12-18 | 00:00:00 | 14,91 | 15,06 | 14,87 | 15,06 | 24.567.400 | | 2003-12-19 | 00:00:00 | 15,15 | 15,22 | 15,05 | 15,19 | 31.727.600 | | 2003-12-22 | 00:00:00 | 15,13 | 15,25 | 15,02 | 15,07 | 11.841.100 | | 2003-12-23 | 00:00:00 | 14,98 | 15,12 | 14,90 | 14,94 | 9.214.400 | | 2003-12-24 | 00:00:00 | 14,94 | 14,94 | 14,94 | 14,94 | 0 | | 2003-12-25 | 00:00:00 | 14,94 | 14,94 | 14,94 | 14,94 | 0 | | 2003-12-26 | 00:00:00 | 14,94 | 14,94 | 14,94 | 14,94 | 0 | | 2003-12-29 | 00:00:00 | 15,05 | 15,08 | 14,93 | 15,08 | 6.589.700 | | 2003-12-30 | 00:00:00 | 15,12 | 15,22 | 14,96 | 14,96 | 9.136.200 | | 2003-12-31 | 00:00:00 | 14,96 | 14,96 | 14,96 | 14,96 | 0 | | 2004-01-01 | 00:00:00 | 14,96 | 14,96 | 14,96 | 14,96 | 0 | | 2004-01-02 | 00:00:00 | 15,05 | 15,40 | 15,03 | 15,40 | 9.341.500 | | 2004-01-05 | 00:00:00 | 15,45 | 15,47 | 15,32 | 15,47 | 10.511.000 | | 2004-01-06 | 00:00:00 | 15,40 | 15,43 | 15,27 | 15,40 | 12.329.200 | | 2004-01-07 | 00:00:00 | 15,34 | 15,36 | 14,86 | 14,93 | 27.037.600 | | 2004-01-08 | 00:00:00 | 14,99 | 15,06 | 14,83 | 14,99 | 16.663.500 | | 2004-01-09 | 00:00:00 | 15,01 | 15,01 | 14,62 | 14,74 | 26.789.100 | | 2004-01-12 | 00:00:00 | 14,74 | 14,82 | 14,67 | 14,74 | 15.726.900 | | 2004-01-13 | 00:00:00 | 14,78 | 14,88 | 14,74 | 14,87 | 14.087.600 | | 2004-01-14 | 00:00:00 | 14,81 | 14,84 | 14,69 | 14,73 | 13.598.400 | | 2004-01-15 | 00:00:00 | 14,69 | 14,86 | 14,64 | 14,84 | 13.089.900 | | 2004-01-16 | 00:00:00 | 14,78 | 14,85 | 14,73 | 14,84 | 13.763.400 | | 2004-01-19 | 00:00:00 | 14,86 | 15,05 | 14,84 | 15,03 | 13.139.300 | | 2004-01-20 | 00:00:00 | 15,04 | 15,22 | 14,99 | 15,03 | 16.373.100 | | 2004-01-21 | 00:00:00 | 15,10 | 15,31 | 15,07 | 15,29 | 17.362.800 | | 2004-01-22 | 00:00:00 | 15,33 | 15,34 | 15,11 | 15,14 | 14.903.900 | | 2004-01-23 | 00:00:00 | 15,15 | 15,23 | 15,05 | 15,16 | 12.395.200 | | 2004-01-26 | 00:00:00 | 15,17 | 15,18 | 15,04 | 15,08 | 10.103.100 | | 2004-01-27 | 00:00:00 | 15,08 | 15,18 | 14,92 | 14,94 | 25.123.200 | | 2004-01-28 | 00:00:00 | 14,79 | 15,07 | 14,79 | 15,03 | 18.989.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
