(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 14,79 | 15,07 | 14,79 | 15,03 | 18.989.400 | | 2004-01-29 | 00:00:00 | 14,98 | 15,07 | 14,95 | 15,00 | 14.697.600 | | 2004-01-30 | 00:00:00 | 15,02 | 15,07 | 14,87 | 14,95 | 15.168.400 | | 2004-02-02 | 00:00:00 | 15,01 | 15,09 | 14,92 | 15,00 | 13.935.900 | | 2004-02-03 | 00:00:00 | 14,98 | 15,07 | 14,89 | 14,99 | 14.995.500 | | 2004-02-04 | 00:00:00 | 14,99 | 15,05 | 14,92 | 14,98 | 13.934.400 | | 2004-02-05 | 00:00:00 | 15,00 | 15,10 | 14,89 | 14,92 | 17.684.500 | | 2004-02-06 | 00:00:00 | 14,94 | 15,00 | 14,84 | 15,00 | 15.904.100 | | 2004-02-09 | 00:00:00 | 14,97 | 15,14 | 14,97 | 15,12 | 10.613.200 | | 2004-02-10 | 00:00:00 | 15,07 | 15,08 | 14,97 | 15,08 | 12.403.500 | | 2004-02-11 | 00:00:00 | 15,10 | 15,18 | 15,05 | 15,17 | 12.231.500 | | 2004-02-12 | 00:00:00 | 15,18 | 15,26 | 15,02 | 15,09 | 16.451.200 | | 2004-02-13 | 00:00:00 | 15,02 | 15,12 | 14,87 | 14,87 | 15.648.600 | | 2004-02-16 | 00:00:00 | 14,91 | 15,02 | 14,89 | 14,98 | 16.989.800 | | 2004-02-17 | 00:00:00 | 14,98 | 15,08 | 14,94 | 15,08 | 21.191.300 | | 2004-02-18 | 00:00:00 | 15,06 | 15,13 | 15,04 | 15,12 | 16.632.200 | | 2004-02-19 | 00:00:00 | 15,15 | 15,29 | 15,08 | 15,25 | 17.778.500 | | 2004-02-20 | 00:00:00 | 15,23 | 15,47 | 15,23 | 15,27 | 25.030.500 | | 2004-02-23 | 00:00:00 | 15,33 | 15,58 | 15,33 | 15,58 | 20.179.300 | | 2004-02-24 | 00:00:00 | 15,57 | 15,72 | 15,46 | 15,50 | 28.752.900 | | 2004-02-25 | 00:00:00 | 15,53 | 15,69 | 15,43 | 15,61 | 21.368.600 | | 2004-02-26 | 00:00:00 | 15,69 | 15,92 | 15,63 | 15,84 | 35.554.500 | | 2004-02-27 | 00:00:00 | 15,94 | 15,99 | 15,72 | 15,77 | 34.622.100 | | 2004-03-01 | 00:00:00 | 15,94 | 16,17 | 15,90 | 16,17 | 28.056.900 | | 2004-03-02 | 00:00:00 | 16,22 | 16,29 | 16,17 | 16,27 | 20.780.300 | | 2004-03-03 | 00:00:00 | 16,20 | 16,28 | 16,12 | 16,18 | 25.257.000 | | 2004-03-04 | 00:00:00 | 16,15 | 16,20 | 16,05 | 16,17 | 20.300.600 | | 2004-03-05 | 00:00:00 | 16,20 | 16,20 | 15,95 | 16,11 | 39.387.300 | | 2004-03-08 | 00:00:00 | 16,14 | 16,35 | 16,11 | 16,35 | 15.380.000 | | 2004-03-09 | 00:00:00 | 16,25 | 16,37 | 16,24 | 16,30 | 13.697.200 | | 2004-03-10 | 00:00:00 | 16,26 | 16,68 | 16,21 | 16,64 | 26.778.700 | | 2004-03-11 | 00:00:00 | 16,54 | 16,54 | 16,20 | 16,23 | 31.237.700 | | 2004-03-12 | 00:00:00 | 16,14 | 16,14 | 15,76 | 16,05 | 31.046.700 | | 2004-03-15 | 00:00:00 | 16,08 | 16,24 | 15,79 | 16,05 | 30.534.700 | | 2004-03-16 | 00:00:00 | 15,98 | 16,10 | 15,87 | 15,98 | 22.873.700 | | 2004-03-17 | 00:00:00 | 15,93 | 16,04 | 15,76 | 16,04 | 28.029.800 | | 2004-03-18 | 00:00:00 | 16,05 | 16,17 | 15,94 | 16,04 | 32.495.700 | | 2004-03-19 | 00:00:00 | 16,22 | 16,44 | 16,18 | 16,35 | 38.496.200 | | 2004-03-22 | 00:00:00 | 16,27 | 16,37 | 16,02 | 16,05 | 21.463.900 | | 2004-03-23 | 00:00:00 | 15,98 | 16,10 | 15,82 | 15,87 | 19.513.800 | | 2004-03-24 | 00:00:00 | 15,87 | 15,99 | 15,77 | 15,93 | 29.820.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
