Eni SpA Sponsored ADR (E)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	186.724	0,55%	28,90	29,10	29,34	29,18
18/05/2023	96.132	-0,46%	28,90	28,66	28,98	28,955
17/05/2023	79.568	1,61%	28,90	28,8034	29,1523	29,061
16/05/2023	93.568	-1,28%	28,84	28,52	28,99	28,60
15/05/2023	82.677	-0,21%	28,96	28,90	29,12	28,97
12/05/2023	56.681	0,52%	29,11	28,93	29,17	29,05
11/05/2023	92.908	-2,47%	28,70	28,4901	28,94	28,83
10/05/2023	79.279	-0,47%	29,72	29,37	29,68	29,56
09/05/2023	77.254	-0,57%	29,39	29,45	29,81	29,70
08/05/2023	75.067	-0,33%	30,25	29,89	30,28	29,91
05/05/2023	78.182	4,75%	29,41	29,41	30,03	30,01
04/05/2023	78.496	-0,17%	28,66	28,41	28,83	28,61
03/05/2023	132.917	-1,41%	28,80	28,64	28,90	28,65
02/05/2023	681.710	-3,53%	29,59	28,76	29,59	29,01
01/05/2023	118.925	-0,79%	30,205	29,9783	30,3485	30,04
28/04/2023	119.794	1,27%	29,73	29,72	30,50	30,28
27/04/2023	82.620	-0,80%	29,71	29,63	29,94	29,89
26/04/2023	116.844	0,74%	30,35	30,05	30,4697	30,10
25/04/2023	84.674	-2,70%	30,29	29,801	30,29	29,88
24/04/2023	65.892	1,05%	30,34	30,3215	30,70	30,71
21/04/2023	167.768	1,40%	30,14	29,98	30,54	30,40
20/04/2023	98.431	-0,79%	30,17	29,76	30,00	30,00
19/04/2023	158.911	-1,14%	30,17	30,12	30,27	30,24
18/04/2023	85.538	0,00%	30,40	30,34	30,58	30,59
17/04/2023	124.787	-0,10%	30,46	30,2853	30,59	30,58
14/04/2023	174.293	-0,52%	30,57	30,33	30,62	30,59
13/04/2023	83.904	1,66%	30,52	30,44	30,82	30,71
12/04/2023	212.780	0,03%	30,45	30,04	30,45	30,21
11/04/2023	238.666	1,38%	29,96	29,93	30,23	30,17
10/04/2023	145.608	0,54%	29,89	29,48	29,9799	29,76
06/04/2023	76.380	0,41%	29,45	29,39	29,70	29,60
05/04/2023	109.660	1,13%	29,29	29,05	29,47	29,48
04/04/2023	154.045	-0,88%	29,38	29,06	29,532	29,18
03/04/2023	277.156	4,96%	29,35	29,16	29,485	29,39
31/03/2023	115.554	0,13%	28,13	27,89	28,18	27,985
30/03/2023	844.896	1,75%	28,06	27,93	28,13	27,96
29/03/2023	114.047	1,07%	27,42	27,33	27,52	27,45
28/03/2023	99.674	1,34%	27,02	26,99	27,28	27,16
27/03/2023	137.118	1,67%	26,46	26,4095	26,86	26,75
24/03/2023	124.383	-1,91%	26,13	25,856	26,3014	26,22
23/03/2023	127.981	0,23%	27,19	26,51	27,30	26,73
22/03/2023	133.956	-0,89%	26,92	26,67	27,2513	26,67
21/03/2023	263.523	2,71%	27,16	26,70	27,27	26,87
20/03/2023	215.271	3,26%	25,97	25,96	27,30	26,16
17/03/2023	291.355	-1,65%	25,92	25,57	26,05	25,7783
16/03/2023	295.898	0,31%	25,33	25,10	26,25	26,24
15/03/2023	298.257	-5,83%	25,99	25,82	26,29	26,16
14/03/2023	134.386	0,84%	27,81	27,49	28,14	27,78
13/03/2023	271.622	-2,17%	28,485	27,37	28,00	27,55
10/03/2023	263.763	1,04%	28,485	28,11	28,62	28,23
09/03/2023	178.698	-1,10%	28,40	27,87	28,54	27,94
08/03/2023	168.771	0,11%	28,68	28,18	28,49	28,36
07/03/2023	159.438	-2,11%	28,68	28,25	28,70	28,33
06/03/2023	136.756	1,40%	28,97	28,86	29,0499	28,95
03/03/2023	147.827	0,78%	28,20	28,14	28,682	28,61
02/03/2023	227.351	0,14%	28,29	28,22	28,495	28,32
01/03/2023	148.489	-0,53%	28,35	28,11	28,45	28,21
28/02/2023	229.979	-0,91%	28,74	28,13	28,74	28,27
27/02/2023	196.963	0,96%	28,34	28,07	28,5034	28,48
24/02/2023	405.323	-0,67%	27,83	27,80	28,21	28,16
23/02/2023	514.433	-5,66%	28,585	28,15	28,7699	28,35
22/02/2023	177.077	-1,06%	30,11	29,9575	30,25	30,01
21/02/2023	205.990	-0,10%	30,41	30,32	30,63	30,32
20/02/2023	181.468	-3,50%	30,66	30,38	30,7687	30,35
17/02/2023	181.468	-3,50%	30,66	30,38	30,7687	30,35
16/02/2023	92.070	-0,67%	31,32	31,26	31,609	31,39
15/02/2023	231.557	-1,34%	31,55	31,25	31,71	31,60
14/02/2023	92.757	0,95%	31,79	31,72	32,2131	32,02
13/02/2023	173.028	0,03%	31,76	31,56	31,86	31,72
10/02/2023	191.997	3,56%	31,49	31,26	31,83	31,72
09/02/2023	176.683	0,26%	30,94	30,53	30,95	30,52
08/02/2023	1.394.848	0,36%	30,60	30,31	30,6994	30,40
07/02/2023	168.515	2,44%	29,57	29,57	30,24	30,29
06/02/2023	138.560	-1,24%	29,625	29,28	29,66	29,57
03/02/2023	148.534	-0,27%	30,05	29,86	30,4499	29,89
02/02/2023	222.161	-1,67%	30,47	29,8015	30,47	29,99
01/02/2023	106.848	-1,29%	30,41	29,961	30,595	30,50
31/01/2023	114.640	1,15%	30,43	30,27	30,90	30,90
30/01/2023	130.728	-0,91%	30,93	30,58	30,985	30,59
27/01/2023	133.855	-0,93%	31,11	30,87	31,27	30,90
26/01/2023	169.469	1,10%	30,90	30,72	31,18	31,16
25/01/2023	130.338	-0,55%	30,53	30,47	30,90	30,82
24/01/2023	164.440	-1,15%	30,97	30,70	31,09	31,00
23/01/2023	213.453	-1,14%	31,28	31,23	31,47	31,35
20/01/2023	215.741	1,57%	31,22	31,13	31,69	31,71
19/01/2023	147.688	0,74%	30,97	30,77	31,26	31,22
18/01/2023	138.983	-0,48%	31,54	30,89	31,56	30,98
17/01/2023	103.530	-1,21%	31,32	30,91	31,4254	31,07
16/01/2023	110.515	0,24%	31,26	31,16	31,4214	31,395
13/01/2023	110.515	0,24%	31,26	31,16	31,4214	31,395
12/01/2023	186.800	2,38%	30,88	30,74	31,505	31,36
11/01/2023	124.444	1,22%	30,61	30,445	30,68	30,62
10/01/2023	115.464	1,72%	30,11	29,89	30,24	30,25
09/01/2023	168.991	0,81%	30,04	29,811	30,2155	29,74
06/01/2023	177.461	2,50%	28,98	28,8861	29,52	29,56
05/01/2023	130.762	0,14%	28,54	28,5001	28,86	28,84
04/01/2023	228.166	0,10%	28,97	28,62	29,11	28,80
03/01/2023	219.361	0,59%	29,16	28,68	29,2499	28,83
02/01/2023	107.040	-0,80%	28,68	28,38	28,89	28,66
30/12/2022	107.040	-0,80%	28,68	28,38	28,89	28,66