Eni SpA Sponsored ADR (E)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	80.736	-0,97%	34,02	33,83	34,16	33,86
27/12/2023	110.870	1,21%	34,10	34,06	34,29	34,22
26/12/2023	77.044	0,24%	33,79	33,66	33,9999	33,72
22/12/2023	115.458	0,24%	33,77	33,54	33,8096	33,57
21/12/2023	121.460	1,98%	33,26	33,17	33,50	33,49
20/12/2023	115.166	-0,94%	33,22	32,811	33,30	32,77
19/12/2023	78.698	0,98%	32,87	32,8102	33,0484	33,02
18/12/2023	113.909	1,27%	32,41	32,592	32,8108	32,67
15/12/2023	256.174	-1,35%	32,41	32,14	32,53	32,20
14/12/2023	170.779	1,21%	32,41	32,41	32,76	32,62
13/12/2023	284.023	0,16%	31,82	31,71	32,25	32,23
12/12/2023	894.533	0,44%	32,15	31,84	32,21	32,17
11/12/2023	346.923	-0,84%	32,15	31,965	32,2299	32,03
08/12/2023	86.124	1,38%	32,03	31,73	32,323	32,29
07/12/2023	90.084	-0,19%	32,08	31,73	32,11	31,84
06/12/2023	142.910	-1,05%	32,30	31,91	32,33	31,94
05/12/2023	104.283	-0,13%	32,52	32,29	32,57	32,329
04/12/2023	180.795	-2,00%	33,00	32,26	32,48	32,31
01/12/2023	123.197	-0,51%	33,00	32,94	33,18	32,97
30/11/2023	117.256	0,36%	33,19	32,90	33,53	33,15
29/11/2023	80.998	-0,57%	33,19	32,99	33,22	33,07
28/11/2023	99.877	1,44%	33,13	32,96	33,36	33,23
27/11/2023	83.658	-0,33%	33,16	32,79	33,16	32,81
24/11/2023	49.555	1,83%	32,85	32,795	33,02	32,86
23/11/2023	76.224	-1,11%	31,81	31,71	32,27	32,23
22/11/2023	76.224	-1,11%	31,81	31,71	32,27	32,23
21/11/2023	211.360	0,03%	32,64	32,53	32,73	32,63
20/11/2023	274.850	1,04%	32,69	32,49	32,845	32,63
17/11/2023	123.411	1,36%	32,51	32,51	32,88	32,77
16/11/2023	182.737	-0,98%	32,37	32,0401	32,40	32,30
15/11/2023	147.715	-1,75%	33,02	32,63	33,06	32,63
14/11/2023	122.422	1,41%	32,96	32,895	33,23	33,16
13/11/2023	86.720	0,74%	32,23	32,1841	32,6578	32,50
10/11/2023	160.064	1,45%	32,16	30,86	32,35	32,26
09/11/2023	139.077	0,66%	31,89	31,73	32,06	31,82
08/11/2023	92.373	-1,77%	31,89	31,48	32,1126	31,56
07/11/2023	173.192	-2,34%	32,21	31,93	32,22	32,11
06/11/2023	246.153	0,21%	33,14	32,78	33,1899	32,87
03/11/2023	117.082	-1,75%	32,81	32,63	32,99	32,775
02/11/2023	181.241	1,86%	32,70	32,52	33,445	33,34
01/11/2023	97.573	0,43%	32,70	32,52	32,95	32,70
31/10/2023	482.140	0,19%	32,49	32,36	32,7299	32,58
30/10/2023	552.750	0,40%	33,26	32,43	33,3152	32,59
27/10/2023	123.641	0,89%	32,99	32,65	33,07	32,77
26/10/2023	140.592	-0,34%	32,49	32,33	32,72	32,48
25/10/2023	98.837	0,59%	32,84	32,47	32,665	32,59
24/10/2023	164.080	-0,58%	32,84	32,47	32,845	32,40
23/10/2023	156.779	0,28%	32,77	32,53	32,92	32,59
20/10/2023	87.606	-0,73%	32,76	32,4644	32,83	32,50
19/10/2023	134.907	-0,73%	32,50	32,40	32,78	32,56
18/10/2023	117.825	-0,79%	32,72	32,78	33,00	32,79
17/10/2023	118.241	0,82%	32,76	32,69	33,03	33,02
16/10/2023	94.377	0,37%	32,76	32,4864	32,78	32,70
13/10/2023	69.427	1,40%	32,64	32,4401	32,73	32,62
12/10/2023	53.313	0,09%	32,37	32,045	32,4694	32,17
11/10/2023	106.187	0,25%	32,37	32,003	32,4694	32,12
10/10/2023	82.931	0,82%	31,97	31,93	32,22	32,04
09/10/2023	180.869	2,45%	30,13	31,44	31,78	31,78