28.89
price down icon0.14%   -0.04
after-market Dopo l'orario di chiusura: 28.90 0.010 +0.03%
loading

Storico Dei Prezzi Delle Azioni Di Eni Spa Adr (E)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $29.14 $28.86 $0.28 206,107.0 -0.14%
2024-11-20 $29.06 $28.79 $0.27 290,076.0 -0.48%
2024-11-19 $29.11 $28.79 $0.325 252,488.0 -2.84%
2024-11-18 $30.11 $29.77 $0.34 292,179.0 +0.77%
2024-11-15 $29.78 $29.53 $0.25 270,564.0 +0.68%
2024-11-14 $29.69 $29.46 $0.23 203,644.0 +1.20%
2024-11-13 $29.29 $28.74 $0.55 282,574.0 -0.78%
2024-11-12 $29.57 $29.13 $0.44 252,376.0 -1.87%
2024-11-11 $29.98 $29.79 $0.19 234,154.0 +0.03%
2024-11-08 $30.09 $29.73 $0.35 257,187.0 -2.06%
2024-11-07 $30.60 $30.36 $0.238 167,223.0 +1.60%
2024-11-06 $30.17 $29.65 $0.52 253,573.0 -2.21%
2024-11-05 $30.81 $30.56 $0.2507 172,607.0 +1.22%
2024-11-04 $30.71 $30.37 $0.34 206,338.0 +0.26%
2024-11-01 $30.73 $30.22 $0.5112 164,428.0 -0.43%
2024-10-31 $30.56 $30.22 $0.34 422,812.0 +0.53%
2024-10-30 $30.51 $30.27 $0.24 228,374.0 +0.46%
2024-10-29 $30.62 $30.11 $0.51 445,799.0 -1.02%
2024-10-28 $30.68 $30.34 $0.34 422,999.0 -1.81%
2024-10-25 $31.42 $31.00 $0.42 155,290.0 +0.32%
2024-10-24 $30.90 $30.55 $0.35 333,404.0 +1.28%
2024-10-23 $30.72 $30.36 $0.36 240,961.0 -0.91%

Eni Spa Adr Stock (E) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eni Spa Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni E. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eni Spa Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Eni Spa Adr Storia dei prezzi delle azioni (E) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $30.81 $28.74 $2.07 3,711,625.0 -5.06%
2024-10 $31.93 $30.11 $1.82 6,530,451.0 +0.40%
2024-09 $32.23 $29.96 $2.27 5,778,236.0 -6.94%
2024-08 $33.12 $30.21 $2.90 4,407,542.0 +1.62%
2024-07 $32.18 $29.58 $2.60 4,497,206.0 +4.09%
2024-06 $31.75 $28.82 $2.93 11,583,062.0 -2.35%
2024-05 $32.94 $30.62 $2.31 8,843,124.0 -1.56%
2024-04 $33.78 $31.64 $2.14 4,912,145.0 +0.98%
2024-03 $32.85 $30.75 $2.10 4,387,636.0 +3.15%
2024-02 $32.22 $30.37 $1.85 5,800,810.0 -3.76%
2024-01 $34.30 $30.98 $3.32 6,091,877.0 -6.06%

Eni Spa Adr Storia dei prezzi delle azioni (E) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $34.29 $31.71 $2.58 7,035,365.0 +2.63%
2023-11 $33.53 $31.48 $2.05 5,679,847.0 +1.78%
2023-10 $33.34 $30.10 $3.24 6,931,134.0 +2.01%
2023-09 $33.00 $31.34 $1.66 7,797,156.0 +3.10%
2023-08 $31.60 $29.45 $2.15 3,698,691.0 +1.01%
2023-07 $30.83 $28.19 $2.64 4,104,608.0 +6.46%
2023-06 $28.84 $26.92 $1.92 5,302,116.0 +8.40%
2023-05 $30.35 $26.50 $3.85 5,702,185.0 -12.29%
2023-04 $30.82 $29.04 $1.78 6,094,212.0 +8.14%
2023-03 $29.06 $25.10 $3.96 9,882,211.0 -1.27%
2023-02 $32.21 $27.79 $4.42 9,639,793.0 -8.22%
2023-01 $31.71 $28.50 $3.21 7,065,659.0 +7.82%

Eni Spa Adr Storia dei prezzi delle azioni (E) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $29.79 $27.32 $2.47 9,462,045.0 -3.21%
2022-11 $30.20 $26.30 $3.90 10,598,968.0 +12.41%
2022-10 $26.44 $21.89 $4.55 8,886,083.0 +24.60%
2022-09 $24.41 $20.38 $4.03 10,671,001.0 -10.50%
2022-08 $25.14 $22.95 $2.19 12,791,072.0 -1.67%
2022-07 $24.09 $20.88 $3.21 10,414,177.0 +0.88%
2022-06 $31.29 $23.39 $7.90 13,929,415.0 -21.42%
2022-05 $30.93 $27.42 $3.51 12,795,569.0 +8.95%
2022-04 $31.03 $27.06 $3.97 10,622,749.0 -4.92%
2022-03 $32.56 $27.61 $4.95 16,761,128.0 -5.55%
2022-02 $31.35 $29.37 $1.98 12,082,863.0 +3.37%
2022-01 $30.95 $28.05 $2.90 9,249,504.0 +8.35%
oil_gas_integrated IMO
$77.09
price up icon 1.57%
oil_gas_integrated SU
$41.13
price up icon 0.73%
$24.89
price up icon 1.38%
oil_gas_integrated BP
$29.52
price up icon 1.51%
oil_gas_integrated PBR
$14.15
price down icon 0.91%
Capitalizzazione:     |  Volume (24 ore):