Eni SpA Sponsored ADR (E)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,21%	32,12	32,165	32,59	32,59
17/05/2024	132.597	1,21%	32,12	32,165	32,59	32,59
16/05/2024	130.578	-0,95%	32,19	32,01	32,23	32,20
15/05/2024	326.134	-0,86%	32,80	32,35	32,93	32,41
14/05/2024	121.770	-0,15%	32,89	32,68	32,90	32,68
13/05/2024	95.750	0,28%	32,81	32,65	32,92	32,73
10/05/2024	92.675	0,65%	32,81	32,50	32,81	32,54
09/05/2024	128.984	1,09%	32,21	32,00	32,39	32,33
08/05/2024	97.834	-0,78%	31,80	31,75	32,11	32,01
07/05/2024	100.712	0,80%	32,13	32,07	32,26	32,205
06/05/2024	80.217	0,51%	31,96	31,87	32,115	31,87
03/05/2024	44.696	0,32%	31,63	31,53	31,75	31,71
02/05/2024	142.859	-0,28%	31,94	31,57	31,87	31,62
01/05/2024	107.477	-1,00%	31,94	31,63	32,04	31,71
30/04/2024	140.339	-2,42%	32,68	32,00	32,69	32,0075
29/04/2024	146.480	0,00%	32,735	32,52	32,771	32,80
26/04/2024	63.155	0,21%	32,69	32,45	32,86	32,86
25/04/2024	75.705	0,61%	32,72	32,47	32,88	32,79
24/04/2024	159.310	-2,13%	32,55	32,44	32,69	32,59
23/04/2024	54.841	0,98%	32,81	32,775	33,25	33,13
22/04/2024	53.230	0,92%	32,52	32,40	32,852	32,81
19/04/2024	81.985	1,18%	32,27	32,30	32,54	32,51
18/04/2024	81.067	-1,26%	32,39	32,07	32,46	32,11
17/04/2024	97.639	0,25%	32,47	32,34	32,67	32,52
16/04/2024	182.083	-1,46%	33,22	32,135	32,49	32,38
15/04/2024	97.417	-0,79%	33,22	32,735	33,33	32,86
12/04/2024	88.048	0,43%	33,22	33,00	33,59	33,10
11/04/2024	66.727	-0,72%	33,09	32,7106	33,44	32,97
10/04/2024	108.960	-1,37%	33,09	32,88	33,22	33,20
09/04/2024	143.575	0,15%	33,65	33,31	33,70	33,65
08/04/2024	95.922	-0,50%	33,54	33,435	33,78	33,58
05/04/2024	75.412	1,13%	33,54	33,4399	33,695	33,655
04/04/2024	124.892	1,47%	32,63	33,08	33,34	33,25
03/04/2024	106.826	0,71%	31,39	32,6077	32,88	32,73
02/04/2024	154.879	2,06%	31,39	32,307	32,54	32,495
01/04/2024	95.645	0,38%	31,39	31,64	31,84	31,84
28/03/2024	44.285	0,83%	31,39	31,56	31,745	31,73
27/03/2024	71.104	0,58%	31,39	31,41	31,59	31,49
26/03/2024	61.170	-0,38%	31,56	31,315	31,5633	31,37
25/03/2024	66.683	1,51%	31,05	31,38	31,509	31,509
22/03/2024	57.903	0,24%	31,05	30,94	31,05	30,985
21/03/2024	71.190	-1,25%	31,33	31,03	31,39	30,91
20/03/2024	109.082	-0,35%	30,94	30,92	31,359	31,30
19/03/2024	148.380	1,55%	31,47	31,43	31,6745	31,41
18/03/2024	106.362	-0,90%	31,00	30,75	31,0187	30,94
15/03/2024	124.675	-0,50%	31,60	31,49	31,80	31,72
14/03/2024	152.914	-3,14%	32,46	31,58	32,35	31,73
13/03/2024	59.423	1,93%	32,46	32,48	32,85	32,77
12/03/2024	58.258	0,06%	31,95	31,9343	32,19	32,15
11/03/2024	84.464	-0,53%	31,84	31,682	31,975	31,97
08/03/2024	67.394	0,63%	32,20	32,05	32,28	32,11
07/03/2024	80.532	0,44%	31,23	31,75	32,13	31,91
06/03/2024	90.846	1,11%	31,23	31,68	31,981	31,77
05/03/2024	95.203	1,00%	31,28	31,19	31,46	31,41
04/03/2024	218.127	0,60%	31,28	31,00	31,31	31,095
01/03/2024	130.544	0,55%	30,87	30,77	31,06	30,92
29/02/2024	159.781	-0,89%	30,84	30,5931	30,93	30,7241
28/02/2024	202.929	-0,61%	30,72	30,98	31,295	31,00
27/02/2024	314.290	1,20%	30,72	30,985	31,22	31,19
26/02/2024	103.329	0,10%	30,72	30,69	30,905	30,83
23/02/2024	79.940	0,33%	30,78	30,65	30,87	30,82
22/02/2024	69.076	-0,61%	30,73	30,71	30,91	30,77
21/02/2024	107.568	1,78%	30,73	30,6801	30,98	30,97
20/02/2024	118.990	0,00%	30,77	30,38	30,77	30,44
19/02/2024	72.129	0,00%	30,46	30,39	30,65	30,44
16/02/2024	72.129	-1,81%	30,46	30,39	30,65	30,44
15/02/2024	88.648	1,81%	31,16	31,08	31,59	31,56
14/02/2024	90.540	0,62%	31,16	30,93	31,175	31,05
13/02/2024	234.713	-0,58%	30,98	30,80	31,19	30,86
12/02/2024	99.876	0,68%	30,98	30,9421	31,19	31,00
09/02/2024	297.897	-0,55%	30,98	30,74	31,06	30,81
08/02/2024	129.922	0,00%	31,05	30,82	31,09	30,94
07/02/2024	134.870	-1,28%	31,09	30,91	31,18	30,94
06/02/2024	92.474	1,62%	31,16	31,15	31,54	31,37
05/02/2024	192.324	-1,88%	30,86	30,72	31,065	30,86
02/02/2024	109.610	-1,63%	31,64	31,41	31,63	31,45
01/02/2024	159.065	0,25%	32,02	31,84	32,22	32,03
31/01/2024	274.563	-1,60%	32,17	31,82	32,41	31,93
30/01/2024	80.075	0,46%	32,17	32,041	32,49	32,46
29/01/2024	153.557	-0,06%	32,03	32,11	32,375	32,32
26/01/2024	108.797	1,16%	32,03	31,98	32,33	32,32
25/01/2024	186.188	1,46%	31,74	31,51	31,98	31,95
24/01/2024	123.933	1,42%	31,01	31,41	31,61	31,49
23/01/2024	176.762	-0,70%	31,01	30,98	31,22	31,05
22/01/2024	150.192	-0,83%	31,57	31,08	31,33	31,27
19/01/2024	150.998	-1,47%	31,57	31,39	31,58	31,52
18/01/2024	279.788	0,52%	31,82	31,39	31,98	32,005
17/01/2024	147.158	-1,67%	31,82	31,705	31,96	31,89
16/01/2024	163.083	-2,23%	32,68	32,29	32,72	32,43
15/01/2024	119.385	1,97%	32,77	32,97	33,20	33,17
12/01/2024	119.385	1,97%	32,77	32,97	33,20	33,17
11/01/2024	94.168	0,08%	32,77	32,40	32,74	32,555
10/01/2024	161.801	-0,25%	32,68	32,51	32,70	32,52
09/01/2024	113.058	-1,73%	32,96	32,54	32,9844	32,615
08/01/2024	96.904	-2,16%	33,14	33,00	33,21	33,13
05/01/2024	70.383	-0,12%	33,94	33,84	34,10	33,85
04/01/2024	77.642	-0,09%	34,15	33,835	34,21	33,90
03/01/2024	156.797	-0,56%	33,78	33,67	33,97	33,93
02/01/2024	157.177	0,27%	33,98	33,96	34,29	34,10
29/12/2023	76.674	0,47%	34,05	33,80	34,0795	33,99