Dati storici Eni - ENI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,46	15,816	14,90	15,43	10.145.547	-0,202	-1,31%
1 Mese	14,298	15,816	14,22	15,19	9.940.346	0,96	6,71%
3 Mesi	14,70	15,816	13,996	14,69	10.482.964	0,558	3,80%
6 Mesi	15,576	15,83	13,996	14,90	10.159.395	-0,318	-2,04%
1 Anno	13,78	15,83	12,482	14,36	10.814.600	1,48	10,73%
3 Anni	10,33	15,83	9,331	12,80	13.451.894	4,93	47,71%
5 Anni	15,65	15,86	5,726	11,55	15.031.521	-0,392	-2,50%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	15,228	-0,11	-0,74%	15,27	15,314	15,092	7.790.937
17 Apr 2024	15,342	0,14	0,95%	15,18	15,362	15,174	8.390.257
16 Apr 2024	15,198	-0,32	-2,05%	15,482	15,484	15,156	10.671.359
15 Apr 2024	15,516	-0,19	-1,22%	15,674	15,69	15,502	9.005.648
12 Apr 2024	15,708	0,37	2,41%	15,46	15,816	15,442	14.869.533
11 Apr 2024	15,338	-0,04	-0,25%	15,506	15,686	15,29	12.296.011
10 Apr 2024	15,376	-0,03	-0,21%	15,538	15,594	15,308	7.951.758
09 Apr 2024	15,408	-0,09	-0,56%	15,438	15,65	15,402	8.930.425
08 Apr 2024	15,494	0,00	-0,01%	15,51	15,56	15,36	7.815.520
05 Apr 2024	15,496	0,17	1,11%	15,49	15,668	15,472	14.734.362
04 Apr 2024	15,326	0,17	1,11%	15,20	15,396	15,158	11.596.950
03 Apr 2024	15,158	0,12	0,78%	15,084	15,188	14,972	9.856.556
02 Apr 2024	15,04	0,40	2,73%	14,78	15,162	14,78	19.165.902
28 Mar 2024	14,64	0,05	0,37%	14,634	14,724	14,564	7.158.424
27 Mar 2024	14,586	0,04	0,25%	14,50	14,63	14,462	7.428.372
26 Mar 2024	14,55	0,02	0,12%	14,528	14,584	14,464	6.333.295
25 Mar 2024	14,532	0,14	0,99%	14,354	14,564	14,354	7.942.695
22 Mar 2024	14,39	0,02	0,14%	14,298	14,396	14,22	6.988.219
21 Mar 2024	14,37	0,06	0,42%	14,42	14,468	14,32	6.262.869
20 Mar 2024	14,31	-0,27	-1,84%	14,41	14,446	14,248	8.840.255
19 Mar 2024	14,578	0,34	2,40%	14,198	14,62	14,19	12.142.464