(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-26 | 00:00:00 | 15,19 | 15,36 | 14,76 | 15,13 | 22.655.608 | | 2018-10-29 | 00:00:00 | 15,30 | 15,50 | 15,20 | 15,36 | 13.525.601 | | 2018-10-30 | 00:00:00 | 15,38 | 15,50 | 15,21 | 15,39 | 11.496.936 | | 2018-10-31 | 00:00:00 | 15,51 | 15,84 | 15,44 | 15,71 | 15.026.354 | | 2018-11-01 | 00:00:00 | 15,65 | 15,66 | 15,37 | 15,37 | 7.561.321 | | 2018-11-02 | 00:00:00 | 15,45 | 15,54 | 15,28 | 15,36 | 12.688.920 | | 2018-11-05 | 00:00:00 | 15,30 | 15,61 | 15,28 | 15,45 | 9.335.996 | | 2018-11-06 | 00:00:00 | 15,52 | 15,52 | 15,28 | 15,34 | 9.053.566 | | 2018-11-07 | 00:00:00 | 15,35 | 15,74 | 15,35 | 15,63 | 11.860.191 | | 2018-11-08 | 00:00:00 | 15,72 | 15,72 | 15,51 | 15,57 | 8.280.885 | | 2018-11-09 | 00:00:00 | 15,48 | 15,48 | 15,23 | 15,46 | 10.262.210 | | 2018-11-12 | 00:00:00 | 15,59 | 15,70 | 15,49 | 15,49 | 8.908.314 | | 2018-11-13 | 00:00:00 | 15,43 | 15,44 | 15,02 | 15,15 | 15.020.750 | | 2018-11-15 | 00:00:00 | 15,01 | 15,07 | 14,80 | 14,98 | 10.221.309 | | 2018-11-16 | 00:00:00 | 15,11 | 15,16 | 14,86 | 14,90 | 11.306.235 | | 2018-11-19 | 00:00:00 | 15,03 | 15,04 | 14,72 | 14,72 | 9.473.162 | | 2018-11-20 | 00:00:00 | 14,72 | 14,83 | 14,42 | 14,45 | 12.040.867 | | 2018-11-21 | 00:00:00 | 14,46 | 14,67 | 14,38 | 14,63 | 11.548.869 | | 2018-11-22 | 00:00:00 | 14,58 | 14,61 | 14,44 | 14,47 | 1.270.850 | | 2018-11-23 | 00:00:00 | 14,28 | 14,37 | 13,90 | 14,06 | 15.627.788 | | 2018-11-26 | 00:00:00 | 14,22 | 14,33 | 14,17 | 14,31 | 1.800.638 | | 2018-11-27 | 00:00:00 | 14,27 | 14,31 | 14,10 | 14,19 | 10.338.031 | | 2018-11-28 | 00:00:00 | 14,27 | 14,33 | 14,13 | 14,15 | 9.227.586 | | 2018-11-29 | 00:00:00 | 14,18 | 14,39 | 14,06 | 14,22 | 15.139.899 | | 2018-11-30 | 00:00:00 | 14,30 | 14,34 | 14,20 | 14,25 | 12.703.097 | | 2018-12-03 | 00:00:00 | 14,65 | 14,70 | 14,44 | 14,55 | 9.520.754 | | | << < 81 82 83 84 85 86 87 88 > >> |
|
