Dati storici Eni - ENI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,044	14,208	13,628	13,85	10.535.463	0,142	1,01%
1 Mese	14,58	14,908	13,628	14,29	9.949.945	-0,394	-2,70%
3 Mesi	14,25	14,912	13,628	14,30	9.545.080	-0,064	-0,45%
6 Mesi	14,38	15,816	13,484	14,51	9.774.185	-0,194	-1,35%
1 Anno	15,16	15,83	13,484	14,73	10.190.633	-0,974	-6,42%
3 Anni	11,11	15,83	10,33	13,38	12.742.810	3,08	27,69%
5 Anni	14,352	15,83	5,726	11,54	14.851.543	-0,166	-1,16%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Set 2024	14,096	0,08	0,60%	13,99	14,128	13,978	6.971.895
13 Set 2024	14,012	0,17	1,24%	13,958	14,10	13,912	9.931.156
12 Set 2024	13,84	0,12	0,90%	13,87	13,914	13,706	8.879.845
11 Set 2024	13,716	-0,04	-0,32%	13,762	13,906	13,628	12.724.453
10 Set 2024	13,76	-0,32	-2,30%	14,044	14,078	13,716	14.169.964
09 Set 2024	14,084	0,09	0,67%	14,068	14,128	13,982	8.378.967
06 Set 2024	13,99	-0,24	-1,69%	14,14	14,192	13,982	15.191.033
05 Set 2024	14,23	0,06	0,41%	14,134	14,29	14,122	9.586.646
04 Set 2024	14,172	-0,16	-1,10%	14,24	14,366	14,154	14.519.082
03 Set 2024	14,33	-0,36	-2,48%	14,738	14,76	14,298	14.124.653
02 Set 2024	14,694	-0,03	-0,18%	14,674	14,734	14,662	4.272.752
30 Ago 2024	14,72	-0,08	-0,53%	14,85	14,908	14,624	25.455.328
29 Ago 2024	14,798	0,14	0,97%	14,72	14,832	14,702	7.515.645
28 Ago 2024	14,656	-0,05	-0,35%	14,70	14,742	14,616	5.949.601
27 Ago 2024	14,708	-0,05	-0,37%	14,808	14,882	14,682	6.124.269
26 Ago 2024	14,762	0,18	1,23%	14,63	14,844	14,614	8.948.204
23 Ago 2024	14,582	0,17	1,21%	14,468	14,596	14,468	6.378.998
22 Ago 2024	14,408	-0,10	-0,72%	14,46	14,524	14,402	6.533.753
21 Ago 2024	14,512	0,03	0,22%	14,458	14,55	14,436	5.542.320
20 Ago 2024	14,48	-0,15	-1,00%	14,58	14,602	14,464	7.800.344
19 Ago 2024	14,626	0,15	1,02%	14,476	14,672	14,458	7.711.496