(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 15,87 | 15,99 | 15,77 | 15,93 | 29.820.900 | | 2004-03-25 | 00:00:00 | 16,00 | 16,00 | 15,67 | 15,79 | 24.283.300 | | 2004-03-26 | 00:00:00 | 15,80 | 16,06 | 15,62 | 16,05 | 35.217.500 | | 2004-03-29 | 00:00:00 | 16,05 | 16,26 | 15,97 | 16,25 | 12.637.400 | | 2004-03-30 | 00:00:00 | 16,26 | 16,34 | 16,17 | 16,31 | 15.027.200 | | 2004-03-31 | 00:00:00 | 16,37 | 16,58 | 16,31 | 16,36 | 17.681.900 | | 2004-04-01 | 00:00:00 | 16,42 | 16,44 | 16,13 | 16,42 | 18.660.800 | | 2004-04-02 | 00:00:00 | 16,37 | 16,80 | 16,31 | 16,75 | 19.928.300 | | 2004-04-05 | 00:00:00 | 16,79 | 16,93 | 16,74 | 16,81 | 18.063.600 | | 2004-04-06 | 00:00:00 | 16,85 | 17,02 | 16,78 | 16,89 | 30.838.600 | | 2004-04-07 | 00:00:00 | 16,90 | 16,99 | 16,46 | 16,46 | 26.080.400 | | 2004-04-08 | 00:00:00 | 16,58 | 16,86 | 16,57 | 16,80 | 17.830.900 | | 2004-04-09 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | | 2004-04-12 | 00:00:00 | 16,80 | 16,80 | 16,80 | 16,80 | 0 | | 2004-04-13 | 00:00:00 | 17,00 | 17,27 | 16,98 | 17,22 | 21.102.000 | | 2004-04-14 | 00:00:00 | 17,10 | 17,19 | 16,94 | 17,09 | 30.175.000 | | 2004-04-15 | 00:00:00 | 17,08 | 17,34 | 17,03 | 17,23 | 24.536.900 | | 2004-04-16 | 00:00:00 | 17,23 | 17,40 | 17,11 | 17,40 | 25.263.500 | | 2004-04-19 | 00:00:00 | 17,30 | 17,40 | 17,23 | 17,38 | 18.045.200 | | 2004-04-20 | 00:00:00 | 17,40 | 17,45 | 17,32 | 17,36 | 28.722.900 | | 2004-04-21 | 00:00:00 | 17,29 | 17,36 | 17,23 | 17,31 | 26.543.800 | | 2004-04-22 | 00:00:00 | 17,33 | 17,38 | 17,06 | 17,30 | 25.076.100 | | 2004-04-23 | 00:00:00 | 17,39 | 17,47 | 17,27 | 17,33 | 14.931.500 | | 2004-04-26 | 00:00:00 | 17,32 | 17,45 | 17,30 | 17,35 | 10.971.600 | | 2004-04-27 | 00:00:00 | 17,39 | 17,40 | 17,28 | 17,36 | 11.421.900 | | 2004-04-28 | 00:00:00 | 17,42 | 17,43 | 17,20 | 17,20 | 16.348.300 | | 2004-04-29 | 00:00:00 | 17,19 | 17,27 | 16,92 | 16,95 | 20.235.900 | | 2004-04-30 | 00:00:00 | 16,90 | 16,96 | 16,81 | 16,96 | 13.712.300 | | 2004-05-03 | 00:00:00 | 16,83 | 17,15 | 16,83 | 17,11 | 11.439.500 | | 2004-05-04 | 00:00:00 | 17,15 | 17,26 | 17,02 | 17,18 | 12.938.400 | | 2004-05-05 | 00:00:00 | 17,18 | 17,42 | 17,15 | 17,38 | 20.349.900 | | 2004-05-06 | 00:00:00 | 17,39 | 17,45 | 17,12 | 17,14 | 23.109.200 | | 2004-05-07 | 00:00:00 | 17,12 | 17,18 | 16,87 | 17,01 | 20.019.800 | | 2004-05-10 | 00:00:00 | 16,83 | 16,87 | 16,42 | 16,55 | 23.962.600 | | 2004-05-11 | 00:00:00 | 16,62 | 16,65 | 16,41 | 16,61 | 20.642.300 | | 2004-05-12 | 00:00:00 | 16,60 | 16,76 | 16,46 | 16,56 | 16.768.400 | | 2004-05-13 | 00:00:00 | 16,56 | 16,73 | 16,52 | 16,64 | 16.429.600 | | 2004-05-14 | 00:00:00 | 16,59 | 16,68 | 16,42 | 16,65 | 18.230.200 | | 2004-05-17 | 00:00:00 | 16,50 | 16,55 | 16,30 | 16,47 | 13.539.200 | | 2004-05-18 | 00:00:00 | 16,49 | 16,50 | 16,27 | 16,33 | 17.317.400 | | 2004-05-19 | 00:00:00 | 16,37 | 16,45 | 16,23 | 16,43 | 18.125.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
