Dati storici ENI - E

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,81	29,16	28,12	28,91	223.543	-0,69	-2,40%
1 Mese	30,44	30,8107	28,12	29,75	245.151	-2,32	-7,62%
3 Mesi	31,81	32,23	28,12	30,66	264.993	-3,69	-11,60%
6 Mesi	31,65	33,12	28,12	30,77	296.426	-3,53	-11,15%
1 Anno	33,19	34,30	28,12	31,39	293.712	-5,07	-15,28%
3 Anni	26,39	34,30	20,38	28,92	390.481	1,73	6,56%
5 Anni	30,81	34,30	12,10	26,25	375.113	-2,69	-8,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	28,12	-0,53	-1,85%	28,55	28,56	28,03	379.888
26 Nov 2024	28,65	-0,36	-1,24%	29,12	29,16	28,65	224.436
23 Nov 2024	29,01	0,12	0,42%	28,81	29,07	28,80	183.341
22 Nov 2024	28,89	-0,04	-0,14%	29,04	29,14	28,86	206.107
21 Nov 2024	28,93	-0,14	-0,48%	28,93	29,06	28,79	290.076
20 Nov 2024	29,07	-0,85	-2,84%	28,82	29,115	28,79	252.509
19 Nov 2024	29,92	0,23	0,77%	29,77	30,11	29,77	302.129
16 Nov 2024	29,69	0,20	0,68%	29,68	29,78	29,53	270.564
15 Nov 2024	29,49	0,35	1,20%	29,59	29,69	29,46	204.020
14 Nov 2024	29,14	-0,23	-0,78%	29,04	29,29	28,74	283.453
13 Nov 2024	29,37	-0,56	-1,87%	29,52	29,57	29,13	252.676
12 Nov 2024	29,93	0,01	0,03%	29,90	29,98	29,79	234.159
09 Nov 2024	29,92	-0,63	-2,06%	30,08	30,085	29,735	257.187
08 Nov 2024	30,55	0,48	1,60%	30,49	30,60	30,362	167.243
07 Nov 2024	30,07	-0,68	-2,21%	29,71	30,17	29,65	243.033
06 Nov 2024	30,75	0,37	1,22%	30,58	30,8107	30,56	172.607
05 Nov 2024	30,38	0,08	0,26%	30,58	30,71	30,37	206.338
01 Nov 2024	30,30	-0,13	-0,43%	30,73	30,73	30,2188	164.428
31 Ott 2024	30,43	0,16	0,53%	30,38	30,56	30,22	422.084
30 Ott 2024	30,27	0,14	0,46%	30,42	30,51	30,27	228.374
29 Ott 2024	30,13	-0,31	-1,02%	30,53	30,62	30,11	445.814
28 Ott 2024	30,44	-0,56	-1,81%	30,36	30,68	30,34	423.024