(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-19 | 00:00:00 | 13,45 | 13,55 | 13,44 | 13,53 | 9.553.700 | | 2017-09-20 | 00:00:00 | 13,55 | 13,68 | 13,54 | 13,64 | 13.305.649 | | 2017-09-21 | 00:00:00 | 13,69 | 13,74 | 13,64 | 13,74 | 12.271.190 | | 2017-09-22 | 00:00:00 | 13,71 | 13,80 | 13,67 | 13,78 | 10.590.806 | | 2017-09-25 | 00:00:00 | 13,75 | 13,94 | 13,74 | 13,94 | 15.902.406 | | 2017-09-26 | 00:00:00 | 13,95 | 14,09 | 13,94 | 13,99 | 15.623.361 | | 2017-09-27 | 00:00:00 | 14,04 | 14,05 | 13,91 | 13,93 | 11.914.881 | | 2017-09-28 | 00:00:00 | 13,92 | 13,99 | 13,83 | 13,95 | 10.253.072 | | 2017-09-29 | 00:00:00 | 13,96 | 14,02 | 13,92 | 14,00 | 11.908.678 | | 2017-10-02 | 00:00:00 | 14,02 | 14,05 | 13,92 | 13,97 | 10.060.344 | | 2017-10-03 | 00:00:00 | 14,00 | 14,07 | 13,95 | 14,07 | 8.273.923 | | 2017-10-04 | 00:00:00 | 14,05 | 14,06 | 13,85 | 13,90 | 13.286.358 | | 2017-10-05 | 00:00:00 | 13,86 | 14,07 | 13,85 | 14,03 | 10.816.535 | | 2017-10-06 | 00:00:00 | 14,00 | 14,02 | 13,79 | 13,85 | 12.303.817 | | 2017-10-09 | 00:00:00 | 13,87 | 13,89 | 13,76 | 13,85 | 9.786.164 | | 2017-10-10 | 00:00:00 | 13,84 | 13,93 | 13,71 | 13,85 | 10.592.727 | | 2017-10-11 | 00:00:00 | 13,84 | 13,95 | 13,81 | 13,92 | 9.827.741 | | 2017-10-12 | 00:00:00 | 13,89 | 13,98 | 13,82 | 13,86 | 8.226.347 | | 2017-10-13 | 00:00:00 | 13,89 | 14,03 | 13,88 | 13,97 | 10.422.523 | | 2017-10-16 | 00:00:00 | 13,99 | 14,05 | 13,96 | 13,99 | 8.861.860 | | 2017-10-17 | 00:00:00 | 13,99 | 14,00 | 13,86 | 13,89 | 11.768.122 | | 2017-10-18 | 00:00:00 | 13,91 | 13,93 | 13,84 | 13,88 | 8.148.271 | | 2017-10-19 | 00:00:00 | 13,90 | 13,92 | 13,72 | 13,77 | 13.490.696 | | 2017-10-20 | 00:00:00 | 13,80 | 13,88 | 13,74 | 13,85 | 10.915.344 | | 2017-10-23 | 00:00:00 | 13,88 | 13,93 | 13,81 | 13,83 | 8.037.729 | | 2017-10-24 | 00:00:00 | 13,83 | 13,99 | 13,83 | 13,95 | 13.186.746 | | 2017-10-25 | 00:00:00 | 13,92 | 13,98 | 13,80 | 13,80 | 10.830.617 | | 2017-10-26 | 00:00:00 | 13,84 | 13,97 | 13,78 | 13,92 | 13.304.086 | | 2017-10-27 | 00:00:00 | 13,77 | 13,88 | 13,62 | 13,78 | 26.342.936 | | 2017-10-30 | 00:00:00 | 13,81 | 13,91 | 13,75 | 13,84 | 12.832.040 | | 2017-10-31 | 00:00:00 | 13,85 | 14,07 | 13,85 | 14,04 | 17.322.332 | | 2017-11-01 | 00:00:00 | 14,10 | 14,26 | 14,09 | 14,22 | 14.732.490 | | 2017-11-02 | 00:00:00 | 14,24 | 14,30 | 14,13 | 14,30 | 14.592.689 | | 2017-11-03 | 00:00:00 | 14,31 | 14,43 | 14,27 | 14,38 | 14.519.798 | | 2017-11-06 | 00:00:00 | 14,42 | 14,54 | 14,39 | 14,50 | 16.619.402 | | 2017-11-07 | 00:00:00 | 14,61 | 14,76 | 14,58 | 14,72 | 22.775.766 | | 2017-11-08 | 00:00:00 | 14,66 | 14,71 | 14,58 | 14,62 | 12.062.299 | | 2017-11-09 | 00:00:00 | 14,64 | 14,71 | 14,46 | 14,51 | 16.809.718 | | 2017-11-10 | 00:00:00 | 14,52 | 14,58 | 14,37 | 14,41 | 12.418.562 | | 2017-11-13 | 00:00:00 | 14,43 | 14,43 | 14,22 | 14,31 | 13.039.708 | | 2017-11-14 | 00:00:00 | 14,31 | 14,31 | 14,06 | 14,14 | 16.154.100 | | | << < 81 82 83 84 85 86 87 88 > >> |
|
