Dati storici ENI - E

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	29,32	29,95	29,01	29,37	194.057	0,32	1,09%
1 Mese	27,84	29,95	27,7144	28,81	230.221	1,80	6,47%
3 Mesi	28,40	29,95	26,14	28,03	286.012	1,24	4,37%
6 Mesi	33,00	33,12	26,14	29,40	274.795	-3,36	-10,18%
1 Anno	30,74	33,78	26,14	30,41	291.213	-1,10	-3,58%
3 Anni	30,71	34,30	20,38	28,84	375.150	-1,07	-3,48%
5 Anni	26,20	34,30	12,10	26,21	376.683	3,44	13,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Feb 2025	29,64	0,34	1,16%	29,95	29,95	29,56	230.893
25 Feb 2025	29,30	0,23	0,79%	29,29	29,43	29,16	183.267
22 Feb 2025	29,07	-0,45	-1,52%	29,23	29,23	29,01	171.565
21 Feb 2025	29,52	0,30	1,03%	29,33	29,53	29,29	184.754
20 Feb 2025	29,22	-0,22	-0,75%	29,32	29,40	29,14	199.206
19 Feb 2025	29,44	0,08	0,27%	29,36	29,56	29,29	210.490
15 Feb 2025	29,36	0,21	0,72%	29,47	29,64	29,30	188.052
14 Feb 2025	29,15	0,17	0,59%	28,86	29,21	28,82	216.354
13 Feb 2025	28,98	-0,15	-0,51%	28,88	29,12	28,88	306.413
12 Feb 2025	29,13	0,34	1,18%	29,00	29,16	28,88	219.328
11 Feb 2025	28,79	0,21	0,73%	28,60	28,81	28,58	373.747
08 Feb 2025	28,58	0,05	0,18%	28,67	28,73	28,53	164.130
07 Feb 2025	28,53	0,07	0,25%	28,83	28,84	28,48	199.203
06 Feb 2025	28,46	-0,09	-0,32%	28,65	28,70	28,46	142.589
05 Feb 2025	28,55	0,61	2,18%	27,82	28,60	27,82	180.191
04 Feb 2025	27,94	-0,21	-0,75%	27,80	28,12	27,7144	260.501
01 Feb 2025	28,15	-0,30	-1,05%	28,49	28,4999	28,12	434.954
31 Gen 2025	28,45	0,44	1,57%	28,23	28,53	28,15	321.977
30 Gen 2025	28,01	-0,10	-0,36%	27,84	28,07	27,83	210.355
29 Gen 2025	28,11	-0,17	-0,60%	28,23	28,28	27,89	191.748
28 Gen 2025	28,28	0,21	0,75%	28,29	28,37	28,05	376.432