Eni SpA Sponsored ADR (E)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	122.598	0,94%	28,87	28,80	29,025	28,89
28/12/2022	116.339	-1,25%	29,12	28,50	29,12	28,54
27/12/2022	95.264	-0,14%	28,84	28,75	28,98	28,89
23/12/2022	64.566	0,96%	28,43	28,39	28,76	28,6823
22/12/2022	119.619	-1,36%	28,69	28,04	28,70	28,33
21/12/2022	160.746	3,46%	28,58	28,35	28,865	28,72
20/12/2022	128.437	0,22%	27,72	27,6116	27,901	27,73
19/12/2022	126.348	-0,15%	27,81	27,50	27,88	27,61
16/12/2022	630.197	-2,02%	27,54	27,34	27,72	27,59
15/12/2022	285.513	-2,19%	28,72	27,72	28,72	28,16
14/12/2022	283.070	-2,50%	29,14	28,70	29,26	28,82
13/12/2022	296.213	2,88%	29,57	29,265	29,6568	29,63
12/12/2022	193.986	2,31%	28,40	28,31	28,7758	28,76
09/12/2022	206.777	-0,92%	28,38	28,11	28,65	28,11
08/12/2022	345.376	1,36%	28,72	28,36	28,77	28,36
07/12/2022	569.665	-1,48%	28,32	27,98	28,53	27,98
06/12/2022	748.080	-0,87%	28,76	28,27	28,91	28,40
05/12/2022	562.637	-1,24%	29,53	28,60	29,56	28,73
02/12/2022	572.618	-1,86%	29,18	29,0001	29,29	29,06
01/12/2022	565.078	-0,44%	29,09	29,32	29,78	29,48
30/11/2022	1.267.075	0,24%	29,09	29,15	29,79	29,65
29/11/2022	952.096	2,46%	29,09	29,28	29,66	29,55
28/11/2022	896.420	-2,76%	29,09	28,8918	29,285	28,90
25/11/2022	481.761	1,23%	29,07	29,54	29,7913	29,72
24/11/2022	769.593	1,42%	29,07	28,95	29,3885	29,38
23/11/2022	769.593	1,42%	29,07	28,95	29,3885	29,38
22/11/2022	1.378.132	3,73%	28,59	28,50	29,0269	28,93
21/11/2022	1.711.978	-2,76%	29,89	27,3523	27,9352	27,93
18/11/2022	1.490.574	-1,09%	29,89	28,78	29,26	29,1399
17/11/2022	940.068	-1,01%	29,89	28,945	29,47	29,43
16/11/2022	869.672	-0,88%	29,89	29,6461	29,98	29,785
15/11/2022	844.807	0,87%	28,23	29,742	30,20	30,03
14/11/2022	229.273	0,41%	28,23	29,616	29,98	29,68
11/11/2022	289.956	2,57%	28,23	29,24	29,66	29,51
10/11/2022	408.919	3,87%	28,23	27,98	28,69	28,69
09/11/2022	141.038	-2,88%	28,23	27,68	28,36	27,70
08/11/2022	169.780	0,39%	28,48	28,35	28,77	28,5401
07/11/2022	128.689	2,13%	27,66	28,35	28,55	28,485
04/11/2022	106.184	4,07%	27,66	27,39	27,92	27,87
03/11/2022	146.212	1,48%	26,35	26,30	26,81	26,75
02/11/2022	122.789	-1,57%	26,94	26,385	27,0294	26,37
01/11/2022	155.017	1,29%	27,06	26,5141	27,06	26,68
31/10/2022	135.839	0,18%	26,01	26,00	26,42	26,308
28/10/2022	201.651	2,18%	25,59	26,0024	26,44	26,26
27/10/2022	149.065	2,39%	25,59	25,60	26,03	25,72
26/10/2022	129.802	2,24%	24,13	24,82	25,28	25,09
25/10/2022	123.817	0,91%	24,13	24,29	24,62	24,54
24/10/2022	484.691	1,93%	24,13	24,0886	24,48	24,31
21/10/2022	285.057	1,47%	23,45	23,40	23,87	23,865
20/10/2022	341.702	0,34%	23,40	23,51	23,89	23,53
19/10/2022	279.723	1,20%	23,40	23,06	23,40	23,368
18/10/2022	130.716	-0,43%	23,40	22,76	23,44	23,13
17/10/2022	171.468	2,42%	23,08	23,14	23,3746	23,24
14/10/2022	179.017	-1,22%	23,08	22,68	23,1772	22,69
13/10/2022	226.539	4,47%	21,97	22,06	23,07	22,93
12/10/2022	157.489	-0,59%	21,97	21,89	22,21	22,02
11/10/2022	201.374	-2,16%	22,35	22,11	22,63	22,24
10/10/2022	185.617	-0,79%	22,98	22,73	23,05	22,74
07/10/2022	179.104	-0,39%	23,13	22,8044	23,27	22,92
06/10/2022	101.029	-0,82%	22,95	22,87	23,1913	23,05
05/10/2022	176.571	0,56%	23,01	22,78	23,38	23,20
04/10/2022	222.789	3,78%	22,75	22,70	23,095	23,07
03/10/2022	286.829	4,97%	21,86	21,86	22,23	22,19
30/09/2022	149.612	-0,28%	21,16	21,10	21,4469	21,18
29/09/2022	212.525	0,09%	20,87	20,62	21,28	21,24
28/09/2022	196.828	2,71%	20,69	20,53	21,35	21,19
27/09/2022	324.418	0,88%	20,69	20,43	21,01	20,62
26/09/2022	355.234	-1,97%	22,44	20,39	20,8632	20,44
23/09/2022	324.576	-5,71%	22,44	20,715	21,27	20,895
22/09/2022	145.380	0,82%	22,44	22,17	22,51	22,18
21/09/2022	118.995	-1,30%	22,56	22,05	22,561	22,05
20/09/2022	117.592	-1,55%	22,77	22,09	22,32	22,26
19/09/2022	210.478	0,57%	22,77	22,05	22,63	22,58
16/09/2022	338.587	-0,04%	22,77	22,56	22,94	22,94
15/09/2022	312.299	-2,53%	23,05	22,86	23,1227	22,9554
14/09/2022	200.828	0,99%	23,57	23,40	23,87	23,55
13/09/2022	147.186	-3,87%	23,62	23,31	23,882	23,35
12/09/2022	317.799	2,33%	22,83	24,02	24,40	24,15
09/09/2022	162.657	2,10%	22,83	23,40	23,63	23,575
08/09/2022	219.241	-0,60%	22,83	22,71	23,18	23,12
07/09/2022	223.221	-1,10%	23,00	22,83	23,31	23,33
06/09/2022	206.752	-1,01%	23,63	23,3351	23,75	23,58
05/09/2022	221.905	2,19%	23,03	23,74	24,37	23,81
02/09/2022	221.905	2,19%	23,03	23,74	24,37	23,81
01/09/2022	314.604	-1,36%	23,03	23,08	23,44	23,30
31/08/2022	377.923	-3,08%	23,03	23,01	23,90	23,58
30/08/2022	343.517	-2,29%	24,89	24,30	24,85	24,33
29/08/2022	260.517	1,53%	24,89	24,5701	25,13	24,855
26/08/2022	201.764	-2,12%	24,89	24,49	25,13	24,48
25/08/2022	324.743	2,00%	25,07	24,80	25,13	25,01
24/08/2022	151.650	-1,57%	24,37	24,30	24,77	24,52
23/08/2022	290.131	4,58%	24,55	24,55	25,09	24,91
22/08/2022	358.288	0,29%	23,74	23,485	23,94	23,85
19/08/2022	342.004	-1,37%	23,88	23,6656	23,95	23,78
18/08/2022	427.622	1,01%	23,98	23,9338	24,29	24,11
17/08/2022	407.951	1,19%	23,61	23,58	24,06	23,88
16/08/2022	171.785	-0,57%	23,73	23,552	23,87	23,605
15/08/2022	150.807	-1,66%	23,90	23,4401	23,86	23,74
12/08/2022	210.104	0,12%	23,90	23,81	24,22	24,17
11/08/2022	254.931	2,51%	24,03	23,91	24,22	24,14