Eni SpA Sponsored ADR (E)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	13.322	0,94%	30,94	30,9125	31,085	31,00
16/07/2024	56.078	-1,48%	30,42	30,38	30,71	30,71
15/07/2024	70.267	0,26%	31,06	30,98	31,17	31,17
12/07/2024	44.352	0,39%	31,20	31,04	31,40	31,09
11/07/2024	35.420	1,01%	30,82	30,65	30,97	30,97
10/07/2024	23.589	0,29%	30,56	30,48	30,74	30,66
09/07/2024	72.926	-1,00%	30,61	29,58	30,63	30,57
08/07/2024	44.149	-1,22%	31,03	30,82	31,08	30,88
05/07/2024	34.599	0,19%	31,41	31,13	31,44	31,26
04/07/2024	22.017	0,00%	31,19	31,18	31,30	31,20
03/07/2024	22.017	0,10%	31,19	31,18	31,30	31,20
02/07/2024	30.427	0,00%	31,38	31,08	31,41	31,17
01/07/2024	59.866	1,23%	31,45	31,09	31,45	31,17
28/06/2024	36.275	0,62%	30,78	30,62	30,82	30,79
27/06/2024	29.376	0,82%	30,81	30,54	30,87	30,60
26/06/2024	36.611	-0,56%	30,36	30,32	30,48	30,35
25/06/2024	54.148	0,36%	30,48	30,36	30,56	30,52
24/06/2024	76.423	-0,26%	30,08	30,07	30,55	30,41
21/06/2024	664.338	1,20%	29,79	29,60	30,49	30,49
20/06/2024	180.435	1,76%	30,26	29,95	30,40	30,13
19/06/2024	38.281	0,00%	29,64	29,47	29,74	29,61
18/06/2024	38.281	2,32%	29,64	29,47	29,74	29,61
17/06/2024	113.950	0,69%	29,17	28,93	29,19	29,14
14/06/2024	103.152	-1,63%	30,46	28,82	29,01	28,97
13/06/2024	129.003	-2,39%	30,46	29,43	29,78	29,45
12/06/2024	173.644	0,30%	30,46	30,051	30,46	30,16
11/06/2024	93.778	-1,28%	30,03	29,94	30,14	30,07
10/06/2024	91.244	0,73%	30,20	30,18	30,4699	30,46
07/06/2024	121.475	-1,56%	30,50	30,11	30,46	30,24
06/06/2024	777.222	0,79%	30,50	30,3666	30,80	30,69
05/06/2024	208.045	-0,39%	30,50	30,29	30,59	30,46
04/06/2024	557.455	-2,21%	30,45	30,28	30,64	30,58
03/06/2024	199.152	-1,05%	31,65	31,16	31,75	31,20
31/05/2024	210.324	1,38%	31,41	31,3901	31,57	31,57
30/05/2024	89.848	0,19%	31,33	31,05	31,22	31,18
29/05/2024	358.792	-1,64%	31,33	31,00	31,33	31,12
28/05/2024	207.844	1,51%	31,62	31,53	31,75	31,62
27/05/2024	49.675	0,00%	31,27	31,08	31,29	31,15
24/05/2024	49.675	0,81%	31,27	31,08	31,29	31,15
23/05/2024	389.674	1,13%	31,60	31,10	31,575	31,25
22/05/2024	505.412	-1,72%	31,60	30,625	31,37	30,84
21/05/2024	1.668.191	-1,01%	31,60	31,23	31,74	31,38
20/05/2024	238.964	-1,49%	32,03	31,6854	32,0531	31,70
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