Dati Storici Eni - ENI

Acquistare
Vendere

Serie storiche Eni

Data Apertura Chiusura Var. Var. (%) Min Max Volume
17 Mag 2019 14,724 14,84 0,09 +0,61% 14,678 14,844 17.149.563
16 Mag 2019 14,468 14,75 0,23 +1,60% 14,452 14,75 11.170.989
15 Mag 2019 14,61 14,518 -0,09 -0,59% 14,348 14,618 13.453.724
14 Mag 2019 14,432 14,604 0,18 +1,26% 14,402 14,604 11.010.834
13 Mag 2019 14,324 14,422 0,16 +1,09% 14,2 14,482 17.085.569
10 Mag 2019 14,45 14,266 -0,06 -0,4% 14,22 14,47 10.120.338
09 Mag 2019 14,498 14,324 -0,16 -1,08% 14,29 14,498 13.331.321
08 Mag 2019 14,55 14,48 -0,01 -0,07% 14,462 14,644 10.849.694
07 Mag 2019 14,806 14,49 -0,38 -2,57% 14,49 14,86 16.292.034
06 Mag 2019 14,9 14,872 -0,22 -1,43% 14,696 14,918 12.399.803
03 Mag 2019 15,046 15,088 0,05 +0,36% 15,018 15,178 7.852.523
02 Mag 2019 15,22 15,034 -0,18 -1,21% 15,034 15,296 12.562.761
01 Mag 2019 15,098 15,218 - +0,00% 15,062 15,24 0
30 Apr 2019 15,098 15,218 0,12 +0,79% 15,062 15,24 12.623.815
29 Apr 2019 15,294 15,098 -0,24 -1,59% 15,07 15,306 14.205.497
26 Apr 2019 15,48 15,342 -0,16 -1,06% 15,284 15,506 13.944.731
25 Apr 2019 15,55 15,506 -0,04 -0,28% 15,368 15,55 8.733.831
24 Apr 2019 15,714 15,55 -0,25 -1,57% 15,512 15,788 12.899.298
23 Apr 2019 15,65 15,798 0,37 +2,37% 15,61 15,86 14.422.092
22 Apr 2019 15,46 15,432 - +0,00% 15,366 15,502 0
19 Apr 2019 15,46 15,432 - +0,00% 15,366 15,502 0
18 Apr 2019 15,46 15,432 0,00 +0,01% 15,366 15,502 13.852.439
17 Apr 2019 15,45 15,43 0,00 +0,03% 15,382 15,536 9.082.319
16 Apr 2019 15,6 15,426 -0,24 -1,56% 15,356 15,634 14.589.435
15 Apr 2019 15,812 15,67 -0,15 -0,92% 15,574 15,834 11.630.671
12 Apr 2019 15,91 15,816 -0,11 -0,68% 15,806 15,96 9.223.552
11 Apr 2019 15,982 15,924 -0,02 -0,1% 15,85 15,994 8.515.203
10 Apr 2019 15,892 15,94 0,05 +0,33% 15,88 15,996 7.824.218
09 Apr 2019 15,838 15,888 0,07 +0,47% 15,772 16,058 13.364.444
08 Apr 2019 15,812 15,814 -0,03 -0,21% 15,706 15,864 9.093.468
05 Apr 2019 15,772 15,848 0,09 +0,58% 15,71 15,848 7.926.578
04 Apr 2019 15,832 15,756 -0,15 -0,93% 15,688 15,86 10.187.698
03 Apr 2019 15,9 15,904 0,11 +0,72% 15,84 15,98 10.285.754
02 Apr 2019 15,81 15,79 -0,04 -0,25% 15,774 15,886 6.571.191
01 Apr 2019 15,79 15,83 0,08 +0,48% 15,712 15,85 8.542.746
29 Mar 2019 15,56 15,754 0,27 +1,77% 15,55 15,754 11.270.469
28 Mar 2019 15,54 15,48 -0,11 -0,71% 15,388 15,62 7.471.479
27 Mar 2019 15,616 15,59 -0,03 -0,17% 15,454 15,692 9.510.712
26 Mar 2019 15,7 15,616 -0,01 -0,05% 15,58 15,7 8.501.052
25 Mar 2019 15,642 15,624 -0,08 -0,48% 15,534 15,744 9.217.362
22 Mar 2019 15,882 15,7 -0,13 -0,82% 15,642 15,884 10.358.637
21 Mar 2019 15,81 15,83 0,05 +0,34% 15,794 15,924 7.382.454
20 Mar 2019 15,82 15,776 -0,11 -0,72% 15,73 15,85 9.409.743
19 Mar 2019 15,762 15,89 0,15 +0,93% 15,76 15,91 10.624.812
18 Mar 2019 15,686 15,744 0,16 +1,00% 15,62 15,75 10.036.703
15 Mar 2019 15,638 15,588 0,05 +0,32% 15,538 15,828 23.395.402
14 Mar 2019 15,546 15,538 -0,01 -0,04% 15,538 15,758 14.663.764
13 Mar 2019 15,186 15,544 0,38 +2,51% 15,17 15,576 18.098.642
12 Mar 2019 15,2 15,164 0,04 +0,28% 15,016 15,202 9.751.342
11 Mar 2019 15,036 15,122 0,15 +1,03% 14,95 15,134 8.308.719
08 Mar 2019 15,2 14,968 -0,31 -2,04% 14,924 15,276 14.597.133
07 Mar 2019 15,26 15,28 0,00 +0,00% 15,214 15,418 9.711.932
06 Mar 2019 15,2 15,28 0,10 +0,63% 15,162 15,312 8.347.355
05 Mar 2019 15,122 15,184 0,07 +0,49% 15,12 15,236 8.394.097
04 Mar 2019 15,116 15,11 0,07 +0,48% 14,978 15,178 7.931.267
01 Mar 2019 15,26 15,038 -0,13 -0,84% 15,038 15,26 9.999.571
28 Feb 2019 15,182 15,166 -0,06 -0,37% 15,078 15,186 10.889.211
27 Feb 2019 15,218 15,222 0,01 +0,08% 15,166 15,266 8.151.987
26 Feb 2019 15,156 15,21 0,00 -0,01% 15,118 15,234 7.886.197
25 Feb 2019 15,308 15,212 -0,08 -0,5% 15,152 15,398 9.272.671
22 Feb 2019 15,238 15,288 0,02 +0,12% 15,2 15,336 7.137.268
21 Feb 2019 15,246 15,27 0,02 +0,12% 15,202 15,316 9.073.629
20 Feb 2019 15,248 15,252 0,05 +0,36% 15,138 15,29 9.050.852
19 Feb 2019 15,148 15,198 0,02 +0,14% 15,06 15,242 8.998.221
La tua Cronologia
BIT
ENI
Eni
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed è completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20190520 01:35:40