ENI

Eni Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Italian Stock Exchange
Monthly Subscription
for only
14,77 €
Italienische Börse Level 2
Monthly Subscription
for only
26,39 €
VAT not included
Name Symbol Markt Aktientyp ISIN Beschreibung
Eni ENI Italien Ordinary Share IT0003132476
  Änderung Änderung % Aktuell Zeit
-0,123 -1,81% 6,689 17:35:41
Schlusskurs Niedrig Hoch Handelsbeginn Handelsende
6,689 6,668 6,916 6,88 6,812
more quote information »

ENI Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche7,597,6146,5327,0520.661.217-0,901-11,87%
1 Monat8,028,0786,5327,4514.792.563-1,33-16,6%
3 Monate8,7228,9416,5327,9914.313.591-2,03-23,31%
6 Monate8,5010,1086,5328,4918.296.710-1,81-21,31%
1 Jahr13,8814,4186,269,9318.221.298-7,19-51,81%
3 Jahre13,7516,896,2612,7014.381.595-7,06-51,35%
5 Jahre13,8016,896,2613,1915.361.735-7,11-51,53%

ENI 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
25 Sep 2020 6,689 -0,12 -1,81% 6,88 6,916 6,668 14.699.907
24 Sep 2020 6,812 -0,12 -1,67% 6,828 6,941 6,532 18.239.059
23 Sep 2020 6,928 -0,13 -1,81% 7,082 7,149 6,957 13.089.388
22 Sep 2020 7,056 0,11 1,53% 7,023 7,193 6,95 14.091.621
21 Sep 2020 6,95 -0,44 -5,93% 7,26 7,299 6,96 30.166.706
18 Sep 2020 7,388 -0,21 -2,71% 7,59 7,614 7,388 27.719.311
17 Sep 2020 7,594 -0,06 -0,75% 7,578 7,643 7,537 14.075.403
16 Sep 2020 7,651 0,04 0,51% 7,617 7,70 7,531 14.588.690
15 Sep 2020 7,612 0,14 1,82% 7,49 7,612 7,414 12.708.706
14 Sep 2020 7,476 -0,12 -1,62% 7,60 7,642 7,441 13.254.228
11 Sep 2020 7,599 -0,03 -0,35% 7,561 7,648 7,519 9.787.284
10 Sep 2020 7,626 0,12 1,6% 7,609 7,694 7,515 10.680.425
09 Sep 2020 7,506 -0,01 -0,17% 7,506 7,71 7,506 14.226.757
08 Sep 2020 7,519 -0,25 -3,27% 7,744 7,787 7,45 16.382.855
07 Sep 2020 7,773 0,11 1,42% 7,665 7,777 7,601 10.739.658
04 Sep 2020 7,664 -0,03 -0,42% 7,664 7,776 7,603 13.102.807
03 Sep 2020 7,696 0,02 0,26% 7,677 7,857 7,676 14.377.952
02 Sep 2020 7,676 -0,10 -1,29% 7,805 7,863 7,66 13.449.855
01 Sep 2020 7,776 -0,25 -3,08% 7,851 7,911 7,65 13.313.757
31 Aug 2020 8,023 0,06 0,77% 8,023 8,078 7,80 13.465.279
28 Aug 2020 7,962 -0,02 -0,3% 8,02 8,036 7,899 8.391.516
27 Aug 2020 7,986 -0,11 -1,41% 8,16 8,164 7,963 10.386.764
Kürzlich von Ihnen besucht
BIT
ENI
Eni
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200927 14:40:35