Eni SpA Sponsored ADR (E)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	176.395	1,67%	30,13	30,365	31,26	31,01
05/10/2023	84.149	0,33%	30,13	30,21	30,5212	30,50
04/10/2023	107.661	-1,71%	30,74	30,10	30,62	30,39
03/10/2023	94.410	-1,43%	31,98	30,65	30,95	30,92
02/10/2023	105.006	-1,88%	31,98	31,0808	31,98	31,32
29/09/2023	158.255	-1,42%	32,52	32,02	32,54	32,01
28/09/2023	212.874	0,03%	32,43	32,36	32,6327	32,51
27/09/2023	299.500	1,69%	31,85	32,13	32,49	32,45
26/09/2023	111.602	-1,24%	31,85	31,8475	32,145	31,94
25/09/2023	127.744	-0,19%	32,48	31,91	32,39	32,28
22/09/2023	148.935	2,21%	32,48	32,28	32,5603	32,399
21/09/2023	1.680.375	-1,77%	32,29	31,72	32,32	31,72
20/09/2023	646.583	-0,49%	32,68	32,23	32,88	32,31
19/09/2023	140.599	1,50%	32,63	32,43	32,66	32,50
18/09/2023	112.773	-0,48%	32,05	31,85	32,17	32,02
15/09/2023	125.162	-0,91%	32,64	32,625	32,92	32,70
14/09/2023	60.081	1,48%	32,58	32,77	32,98	33,00
13/09/2023	101.579	0,15%	32,58	32,41	32,62	32,51
12/09/2023	173.410	1,00%	32,19	32,1918	32,61	32,46
11/09/2023	220.017	1,74%	32,25	32,09	32,405	32,20
08/09/2023	100.541	0,70%	31,525	31,42	31,71	31,62
07/09/2023	61.885	-0,82%	31,88	31,43	31,70	31,46
06/09/2023	86.973	0,32%	31,96	31,67	32,0719	31,78
05/09/2023	80.493	0,76%	31,96	31,6202	31,9876	31,70
04/09/2023	101.454	1,65%	31,54	31,36	31,62	31,47
01/09/2023	101.454	1,65%	31,54	31,36	31,62	31,47
31/08/2023	68.096	-1,24%	31,53	30,91	31,30	30,95
30/08/2023	63.766	-0,35%	30,89	31,29	31,599	31,32
29/08/2023	63.231	1,75%	30,89	30,91	31,47	31,41
28/08/2023	46.493	0,46%	30,95	30,8017	31,05	30,87
25/08/2023	63.426	0,99%	30,69	30,41	30,78	30,77
24/08/2023	75.565	-0,69%	30,52	30,41	30,70	30,46
23/08/2023	71.784	0,21%	30,33	30,26	30,71	30,645
22/08/2023	40.860	-0,78%	30,77	30,495	30,80	30,57
21/08/2023	103.923	1,45%	30,82	30,58	30,90	30,79
18/08/2023	59.305	0,43%	30,50	30,0907	30,59	30,43
17/08/2023	70.687	0,73%	30,50	30,25	30,56	30,30
16/08/2023	111.485	0,00%	30,46	30,0108	30,52	30,09
15/08/2023	58.239	-1,44%	30,28	30,05	30,41	30,10
14/08/2023	46.908	-0,78%	30,56	30,43	30,6475	30,52
11/08/2023	46.511	-0,55%	31,16	30,60	30,875	30,80
10/08/2023	97.726	0,68%	31,16	30,8395	31,35	30,93
09/08/2023	167.033	1,65%	30,79	30,73	30,99	30,73
08/08/2023	112.555	-0,43%	30,11	29,45	30,22	30,18
07/08/2023	50.417	0,73%	30,24	29,93	30,22	30,31
04/08/2023	78.490	0,30%	30,24	30,09	30,4212	30,09
03/08/2023	76.162	0,81%	29,75	29,62	30,08	29,96
02/08/2023	73.929	-2,60%	30,49	29,50	30,03	29,65
01/08/2023	76.588	-0,82%	30,49	30,11	30,5801	30,40
31/07/2023	115.063	1,56%	30,73	30,62	30,828	30,65
28/07/2023	96.129	0,27%	30,16	30,045	30,34	30,13
27/07/2023	88.297	-0,23%	30,29	30,00	30,38	30,10
26/07/2023	99.680	-0,98%	29,84	29,84	30,31	30,18
25/07/2023	115.089	-0,49%	30,26	30,11	30,49	30,48
24/07/2023	76.282	0,86%	30,58	30,54	30,72	30,62
21/07/2023	75.715	0,46%	30,39	30,26	30,50	30,42
20/07/2023	98.092	0,37%	30,54	30,17	30,59	30,27
19/07/2023	76.342	0,17%	30,06	30,02	30,2988	30,14
18/07/2023	158.791	0,74%	29,79	29,79	30,20	30,08
17/07/2023	99.892	-0,34%	29,79	29,75	29,94	29,79
14/07/2023	54.791	-2,03%	30,25	29,89	30,25	29,92
13/07/2023	64.088	1,33%	29,91	30,37	30,59	30,53
12/07/2023	144.516	3,04%	29,91	29,905	30,21	30,13
11/07/2023	67.964	0,83%	28,90	28,96	29,17	29,16
10/07/2023	90.149	1,01%	28,90	28,79	29,00	28,92
07/07/2023	91.602	0,53%	28,55	28,28	28,79	28,63
06/07/2023	88.806	-1,93%	28,55	28,19	28,58	28,45
05/07/2023	56.210	-0,55%	29,25	28,93	29,16	29,03
04/07/2023	76.081	1,15%	28,71	29,08	29,2989	29,12
03/07/2023	76.081	1,15%	28,71	29,08	29,2989	29,12
30/06/2023	87.702	2,24%	28,71	28,56	28,805	28,78
29/06/2023	76.041	0,79%	28,02	27,959	28,23	28,14
28/06/2023	44.015	-0,04%	27,81	27,67	27,99	27,85
27/06/2023	73.834	-0,99%	28,03	27,84	28,0399	27,89
26/06/2023	67.771	1,55%	28,06	28,06	28,32	28,23
23/06/2023	85.702	-1,49%	27,79	27,7154	27,91	27,78
22/06/2023	61.561	-1,33%	28,33	28,16	28,458	28,18
21/06/2023	90.178	2,07%	28,09	28,07	28,69	28,56
20/06/2023	162.912	-1,58%	28,17	27,90	28,17	27,98
19/06/2023	346.527	-0,74%	28,70	28,17	28,76	28,38
16/06/2023	346.527	-0,74%	28,70	28,17	28,76	28,38
15/06/2023	119.394	2,07%	28,27	28,33	28,72	28,5788
14/06/2023	82.365	0,76%	28,33	27,98	28,43	28,01
13/06/2023	104.755	0,65%	27,94	27,81	28,1599	27,80
12/06/2023	145.157	-1,05%	27,74	27,50	27,78	27,685
09/06/2023	88.799	-1,44%	27,91	27,81	28,0105	27,98
08/06/2023	188.893	0,82%	28,41	28,109	28,49	28,45
07/06/2023	210.297	0,61%	27,49	27,80	28,20	28,16
06/06/2023	87.289	-0,04%	27,49	27,481	27,92	27,99
05/06/2023	104.157	-0,67%	28,50	28,031	28,51	28,00
02/06/2023	82.734	3,47%	28,15	28,12	28,35	28,30
01/06/2023	109.678	3,31%	26,95	26,95	27,6199	27,44
31/05/2023	115.812	-2,08%	28,27	27,6114	27,94	25,00
30/05/2023	115.812	-2,08%	28,27	27,6114	27,94	27,72
29/05/2023	86.018	0,82%	28,27	28,13	28,35	28,27
26/05/2023	86.018	0,82%	28,27	28,13	28,35	28,27
25/05/2023	142.917	-2,61%	28,11	27,795	28,16	28,04
24/05/2023	117.887	-0,21%	28,99	28,63	28,97	28,73
23/05/2023	82.501	-0,28%	28,90	28,75	29,03	28,79
22/05/2023	105.114	0,02%	28,61	28,57	28,83	28,765