Dati storici Eni - ENI

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,748	14,174	13,604	13,91	10.812.227	-0,03	-0,22%
1 Mese	14,29	14,542	13,604	14,02	11.804.811	-0,572	-4,00%
3 Mesi	14,72	14,908	13,514	14,09	11.933.758	-1,00	-6,81%
6 Mesi	14,65	14,912	13,484	14,17	10.573.956	-0,932	-6,36%
1 Anno	14,91	15,816	13,484	14,49	10.335.172	-1,19	-7,99%
3 Anni	12,20	15,83	10,424	13,57	12.297.708	1,52	12,44%
5 Anni	13,958	15,83	5,726	11,56	14.803.056	-0,24	-1,72%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Nov 2024	13,712	0,00	0,01%	13,782	13,826	13,702	6.796.929
19 Nov 2024	13,71	-0,19	-1,34%	13,896	13,938	13,604	11.958.411
18 Nov 2024	13,896	-0,22	-1,59%	13,88	13,962	13,782	10.609.830
15 Nov 2024	14,12	0,09	0,67%	13,912	14,174	13,904	12.713.073
14 Nov 2024	14,026	0,31	2,25%	13,748	14,064	13,748	11.982.892
13 Nov 2024	13,718	-0,06	-0,41%	13,81	13,84	13,612	12.046.256
12 Nov 2024	13,774	-0,26	-1,88%	13,982	14,016	13,752	13.521.648
11 Nov 2024	14,038	0,10	0,72%	14,00	14,114	14,00	10.239.790
08 Nov 2024	13,938	-0,18	-1,29%	14,096	14,108	13,916	9.121.793
07 Nov 2024	14,12	0,14	1,02%	14,076	14,196	14,056	11.765.509
06 Nov 2024	13,978	-0,15	-1,06%	14,104	14,232	13,852	15.979.835
05 Nov 2024	14,128	0,10	0,70%	14,056	14,14	14,024	7.245.219
04 Nov 2024	14,03	0,01	0,09%	14,09	14,168	14,024	8.255.322
01 Nov 2024	14,018	0,00	0,00%	14,05	14,216	14,016	10.050.271
31 Ott 2024	14,018	0,01	0,10%	13,98	14,044	13,892	13.278.403
30 Ott 2024	14,004	-0,06	-0,40%	14,01	14,188	13,992	11.746.091
29 Ott 2024	14,06	-0,11	-0,79%	14,20	14,25	14,05	12.336.654
28 Ott 2024	14,172	-0,29	-2,03%	14,18	14,248	14,006	21.988.894
25 Ott 2024	14,466	0,24	1,66%	14,37	14,542	14,246	14.972.941
24 Ott 2024	14,23	0,05	0,37%	14,29	14,396	14,158	9.486.452
23 Ott 2024	14,178	-0,10	-0,71%	14,21	14,278	14,172	6.422.743
22 Ott 2024	14,28	0,00	0,01%	14,256	14,32	14,186	7.566.868
21 Ott 2024	14,278	0,17	1,19%	14,12	14,338	14,116	11.243.895