Deutsche Märkte geschlossen

Eni S.p.A. (E)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,14+0,11 (+0,33%)
Börsenschluss: 04:00PM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202333,3633,5332,9033,1433,14223.847
29. Nov. 202333,1933,2432,9933,0333,03190.200
28. Nov. 202333,1233,3632,9633,2633,26207.800
27. Nov. 202333,1933,1932,7632,7632,76173.900
24. Nov. 202332,8133,0232,7932,9232,92119.200
22. Nov. 202331,8632,2731,7132,2732,27174.200
21. Nov. 202332,6832,7332,5332,5932,59433.200
20. Nov. 202332,6932,8532,4932,6232,62485.600
20. Nov. 20230.486 Dividende
17. Nov. 202332,4932,9232,4932,7832,29285.600
16. Nov. 202332,3232,4032,0432,3331,85387.700
15. Nov. 202333,0333,0632,6232,6232,14303.900
14. Nov. 202332,9633,2332,9033,2132,72259.900
13. Nov. 202332,2032,7032,1832,7032,22172.400
10. Nov. 202332,2532,3531,6432,2631,78344.000
09. Nov. 202331,8132,0931,7331,8031,33256.400
08. Nov. 202331,8932,1131,4831,6131,14224.200
07. Nov. 202332,2032,2231,9332,1331,65318.600
06. Nov. 202333,1933,1932,7832,8832,39404.800
03. Nov. 202332,7532,9932,6332,8032,31217.300
02. Nov. 202333,1533,4533,0633,3632,87304.100
01. Nov. 202332,6932,9532,5232,7332,24194.400
31. Okt. 202332,5432,7332,2432,5632,08749.000
30. Okt. 202333,2233,3532,4332,5232,04851.200
27. Okt. 202333,0133,1032,4632,4631,98425.600
26. Okt. 202332,5432,7231,4832,4832,00329.800
25. Okt. 202332,5332,6732,4332,5932,11191.000
24. Okt. 202332,8732,9032,4032,4031,92379.400
23. Okt. 202332,8032,9232,5032,5932,11347.000
20. Okt. 202332,7932,8332,4532,5032,02220.500
19. Okt. 202332,5732,7832,4032,7432,25335.400
18. Okt. 202332,9833,0231,9432,8032,31267.800
17. Okt. 202332,6333,0532,6333,0532,56226.000
16. Okt. 202332,7832,7932,4932,7532,26177.200
13. Okt. 202332,6732,7332,4432,5832,10155.400
12. Okt. 202332,4132,4132,0532,1731,69120.900
11. Okt. 202332,4232,4732,0032,1431,66202.000
10. Okt. 202332,0232,2231,9032,0431,56182.100
09. Okt. 202331,4931,7931,4331,7831,31449.300
06. Okt. 202330,8031,2630,2931,0230,56394.500
05. Okt. 202330,1130,5230,1030,5030,05185.100
04. Okt. 202330,6430,6430,1030,4029,95261.400
03. Okt. 202330,7230,9530,6130,9230,46247.900
02. Okt. 202331,9631,9931,0831,3730,90233.400
29. Sept. 202332,5432,5631,9231,9231,45407.800
28. Sept. 202332,4632,6332,3632,4731,99326.200
27. Sept. 202332,1732,5032,1332,5032,02463.800
26. Sept. 202331,8232,1531,8231,9131,44243.600
25. Sept. 202332,0732,4031,8932,3431,86296.000
22. Sept. 202332,4732,5732,2732,3431,86347.600
21. Sept. 202332,3232,3231,7031,7031,232.026.200
20. Sept. 202332,6832,8832,2332,2931,81843.400
19. Sept. 202332,6532,6632,4332,4731,99320.600
18. Sept. 202332,0732,1731,8532,0231,55208.400
18. Sept. 20230.527 Dividende
15. Sept. 202332,6232,9232,6132,7031,70257.200
14. Sept. 202332,6833,0032,6833,0031,99138.600
13. Sept. 202332,6032,6332,3132,5231,52215.900
12. Sept. 202332,1832,6132,1832,4631,46352.100
11. Sept. 202332,2832,4132,0932,1431,15431.500
08. Sept. 202331,4331,7131,4231,6530,68237.900
07. Sept. 202331,5831,7031,4031,4030,44131.300
06. Sept. 202331,9032,0731,6731,7230,75157.600
05. Sept. 202331,9932,0031,6131,6830,71172.200
01. Sept. 202331,5431,6331,3431,4630,49219.800
31. Aug. 202331,3331,3330,9130,9630,01175.000
30. Aug. 202331,4931,6031,2931,3430,38143.200
29. Aug. 202331,0031,4830,8831,4330,46152.400
28. Aug. 202330,9631,0630,8030,8729,9292.100
25. Aug. 202330,7030,7830,4130,7329,79162.000
24. Aug. 202330,5530,7130,4130,4729,53153.900
23. Aug. 202330,3830,7130,2430,6729,73189.800
22. Aug. 202330,8030,8030,4930,5829,6488.400
21. Aug. 202330,8030,9130,5830,8129,86195.400
18. Aug. 202330,0830,5930,0830,3529,42135.400
17. Aug. 202330,5030,5630,2530,3029,37162.200
16. Aug. 202330,3930,5230,0130,0829,16247.000
15. Aug. 202330,4930,4930,0530,0929,17114.400
14. Aug. 202330,5830,6530,4330,5429,6096.300
11. Aug. 202330,7030,8830,5930,7629,82110.600
10. Aug. 202331,1531,3530,8430,9730,02209.400
09. Aug. 202330,8030,9930,7230,7229,78309.700
08. Aug. 202329,6930,2329,4530,2329,30208.400
07. Aug. 202330,1230,3129,9230,3129,3899.600
04. Aug. 202330,2330,4430,0930,0929,17202.100
03. Aug. 202329,7730,0929,6230,0029,08144.800
02. Aug. 202330,0230,0329,4929,7228,81164.500
01. Aug. 202330,5230,5930,1130,4429,51142.400
31. Juli 202330,7030,8330,6230,6529,71214.900
28. Juli 202330,2230,3730,0530,1829,25195.200
27. Juli 202330,3530,3830,0030,0529,13229.400
26. Juli 202329,8630,3329,8430,1729,24220.500
25. Juli 202330,2630,4930,1130,4829,54242.700
24. Juli 202330,5930,7230,5430,6329,69151.500
21. Juli 202330,3930,5030,2630,3629,43187.100
20. Juli 202330,5030,5930,1730,2829,35228.100
19. Juli 202330,0530,3030,0130,1629,23208.800
18. Juli 202329,8130,2029,7830,0929,17402.800
17. Juli 202329,7929,9429,7429,8628,94202.700
14. Juli 202330,3130,3129,8929,8928,97118.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...