(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 | | 2018-08-30 | 00:00:00 | 16,35 | 16,42 | 16,13 | 16,20 | 7.545.386 | | 2018-08-31 | 00:00:00 | 16,21 | 16,23 | 15,93 | 15,98 | 10.240.756 | | 2018-09-03 | 00:00:00 | 15,97 | 16,14 | 15,96 | 16,08 | 5.196.310 | | 2018-09-04 | 00:00:00 | 16,12 | 16,23 | 16,04 | 16,12 | 8.589.590 | | 2018-09-05 | 00:00:00 | 16,15 | 16,25 | 15,96 | 15,96 | 12.408.242 | | 2018-09-06 | 00:00:00 | 15,97 | 16,04 | 15,80 | 15,83 | 8.329.001 | | 2018-09-07 | 00:00:00 | 15,84 | 15,84 | 15,78 | 15,82 | 182.004 | | 2018-09-10 | 00:00:00 | 15,72 | 15,93 | 15,70 | 15,85 | 8.036.548 | | 2018-09-11 | 00:00:00 | 15,86 | 15,91 | 15,69 | 15,88 | 8.957.325 | | 2018-09-12 | 00:00:00 | 15,92 | 16,17 | 15,92 | 16,02 | 10.272.453 | | 2018-09-13 | 00:00:00 | 16,02 | 16,12 | 15,95 | 15,99 | 7.435.365 | | 2018-09-14 | 00:00:00 | 16,07 | 16,08 | 15,93 | 15,99 | 6.056.634 | | 2018-09-17 | 00:00:00 | 15,93 | 16,23 | 15,92 | 16,13 | 7.955.503 | | 2018-09-18 | 00:00:00 | 16,15 | 16,24 | 16,07 | 16,18 | 7.444.428 | | 2018-09-19 | 00:00:00 | 16,24 | 16,24 | 16,05 | 16,23 | 8.640.903 | | 2018-09-20 | 00:00:00 | 16,18 | 16,34 | 16,12 | 16,34 | 13.443.701 | | 2018-09-21 | 00:00:00 | 16,38 | 16,48 | 16,31 | 16,31 | 24.169.306 | | 2018-09-25 | 00:00:00 | 16,08 | 16,42 | 16,08 | 16,42 | 4.003.694 | | 2018-09-26 | 00:00:00 | 16,55 | 16,66 | 16,45 | 16,60 | 10.816.125 | | 2018-09-27 | 00:00:00 | 16,61 | 16,61 | 16,46 | 16,53 | 10.340.099 | | 2018-09-28 | 00:00:00 | 16,43 | 16,46 | 16,05 | 16,28 | 15.337.912 | | 2018-10-01 | 00:00:00 | 16,29 | 16,46 | 16,27 | 16,32 | 10.186.966 | | 2018-10-02 | 00:00:00 | 16,32 | 16,45 | 16,16 | 16,34 | 9.792.664 | | 2018-10-03 | 00:00:00 | 16,45 | 16,48 | 16,29 | 16,38 | 7.811.750 | | 2018-10-04 | 00:00:00 | 16,31 | 16,43 | 16,27 | 16,28 | 8.391.570 | | 2018-10-05 | 00:00:00 | 16,43 | 16,67 | 16,25 | 16,27 | 17.773.402 | | 2018-10-08 | 00:00:00 | 16,19 | 16,20 | 15,78 | 15,85 | 14.768.380 | | 2018-10-09 | 00:00:00 | 16,00 | 16,37 | 15,95 | 16,26 | 17.281.079 | | 2018-10-10 | 00:00:00 | 16,23 | 16,40 | 16,20 | 16,39 | 3.729.877 | | 2018-10-11 | 00:00:00 | 15,99 | 16,05 | 15,69 | 15,71 | 16.427.490 | | 2018-10-12 | 00:00:00 | 15,88 | 15,91 | 15,62 | 15,62 | 9.311.266 | | 2018-10-15 | 00:00:00 | 15,64 | 15,87 | 15,63 | 15,76 | 8.458.821 | | 2018-10-16 | 00:00:00 | 15,75 | 15,87 | 15,61 | 15,83 | 10.369.075 | | 2018-10-17 | 00:00:00 | 15,97 | 15,97 | 15,52 | 15,58 | 10.868.055 | | 2018-10-18 | 00:00:00 | 15,56 | 15,73 | 15,29 | 15,29 | 16.119.298 | | 2018-10-19 | 00:00:00 | 15,30 | 15,56 | 15,23 | 15,39 | 17.117.136 | | 2018-10-22 | 00:00:00 | 15,61 | 15,62 | 15,16 | 15,17 | 9.631.690 | | 2018-10-23 | 00:00:00 | 15,09 | 15,17 | 14,87 | 14,95 | 13.097.187 | | 2018-10-24 | 00:00:00 | 14,93 | 15,07 | 14,71 | 14,72 | 11.184.164 | | 2018-10-25 | 00:00:00 | 14,72 | 14,97 | 14,60 | 14,97 | 12.530.608 | | 2018-10-26 | 00:00:00 | 15,19 | 15,36 | 14,76 | 15,13 | 22.655.608 | | | << < 81 82 83 84 85 86 87 88 > >> |
|
