XNYS
Datos históricos de Eni S.p.A.
Eni S.p.A. · E
$56.00
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:33 UTC
- Variación en el periodo
- +62.79%
- Máximo
- US$58.00
- 6 de abril de 2026
- Mínimo
- US$34.03
- 14 de octubre de 2025
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.02 | 56.50 | 55.86 | 56.00 | +0.68% | 408,129.238 |
| 8 oct 2026 | 55.72 | 56.11 | 55.29 | 55.62 | +3.08% | 365,914.465 |
| 7 oct 2026 | 54.47 | 54.68 | 53.78 | 53.96 | −1.08% | 296,518.09 |
| 6 oct 2026 | 54.52 | 54.76 | 54.29 | 54.55 | −0.16% | 344,690.696 |
| 5 oct 2026 | 54.51 | 54.91 | 53.87 | 54.64 | −0.16% | 239,973.487 |
| 2 oct 2026 | 54.12 | 55.01 | 54.12 | 54.73 | +0.63% | 365,469.633 |
| 1 oct 2026 | 53.87 | 54.39 | 53.65 | 54.39 | +0.17% | 483,215.643 |
| 30 sep 2026 | 54.38 | 54.80 | 54.26 | 54.30 | −0.64% | 279,240.752 |
| 29 sep 2026 | 54.66 | 55.24 | 54.59 | 54.65 | −1.74% | 298,194.073 |
| 28 sep 2026 | 55.90 | 56.23 | 55.41 | 55.62 | +1.66% | 366,410.656 |
| 25 sep 2026 | 54.67 | 55.05 | 54.40 | 54.71 | −0.60% | 216,254.281 |
| 24 sep 2026 | 55.15 | 55.50 | 54.68 | 55.04 | +0.38% | 436,999.051 |
| 23 sep 2026 | 53.96 | 54.97 | 53.93 | 54.83 | +2.95% | 337,128.258 |
| 22 sep 2026 | 53.09 | 53.65 | 52.79 | 53.26 | −1.44% | 250,697.309 |
| 21 sep 2026 | 54.76 | 54.82 | 54.03 | 54.04 | −1.06% | 303,816.778 |
| 18 sep 2026 | 54.64 | 55.11 | 54.55 | 54.62 | −1.48% | 343,182.423 |
| 17 sep 2026 | 55.02 | 55.48 | 54.82 | 55.44 | +0.25% | 289,693.012 |
| 16 sep 2026 | 56.50 | 56.50 | 55.24 | 55.30 | −2.40% | 424,814.989 |
| 15 sep 2026 | 55.69 | 56.69 | 55.69 | 56.66 | +2.27% | 202,555.075 |
| 14 sep 2026 | 55.84 | 55.95 | 55.05 | 55.40 | −1.16% | 451,098.845 |
| 11 sep 2026 | 55.51 | 56.08 | 55.21 | 56.05 | −0.66% | 279,174.056 |
| 10 sep 2026 | 56.16 | 56.42 | 55.65 | 56.42 | +0.64% | 290,048.267 |
| 9 sep 2026 | 55.81 | 56.06 | 55.45 | 56.06 | +2.04% | 272,019.075 |
| 8 sep 2026 | 54.24 | 54.97 | 54.24 | 54.94 | +2.54% | 377,689.624 |
| 4 sep 2026 | 54.24 | 54.24 | 53.45 | 53.58 | −2.81% | 378,309.963 |
| 3 sep 2026 | 55.23 | 55.58 | 54.98 | 55.13 | −0.14% | 304,898.519 |
| 2 sep 2026 | 54.79 | 55.57 | 54.70 | 55.21 | −0.58% | 429,003.36 |
| 1 sep 2026 | 54.95 | 55.71 | 54.63 | 55.53 | +1.33% | 482,527.534 |
| 31 ago 2026 | 54.02 | 54.85 | 53.97 | 54.80 | +3.77% | 400,868.846 |
| 28 ago 2026 | 53.12 | 53.18 | 52.67 | 52.81 | −0.77% | 207,644.035 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.