Deutsche Märkte öffnen in 5 Stunden 19 Minuten

Eni S.p.A. (E)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
28,40-0,25 (-0,87%)
Börsenschluss: 04:00PM EST
27,51 -0,89 (-3,13%)
Nachbörse: 05:40PM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202228,8228,9128,2728,4028,40402.600
05. Dez. 202229,5129,5628,6028,6528,65325.900
02. Dez. 202229,1429,3029,0029,0629,06345.000
01. Dez. 202229,6929,7929,3229,6129,61320.000
30. Nov. 202229,4029,8029,1429,6129,61802.300
29. Nov. 202229,3329,6629,2829,5829,58468.400
28. Nov. 202229,0729,2928,8428,8428,84540.200
25. Nov. 202229,4829,8029,4829,7229,72308.900
23. Nov. 202229,0729,4028,9529,3629,36374.800
22. Nov. 202228,5729,0328,4928,9728,97578.500
21. Nov. 202227,9627,9827,3527,8927,89904.000
21. Nov. 20220.447 Dividende
18. Nov. 202229,1429,2828,7529,1728,72868.900
17. Nov. 202229,1629,4728,9329,4629,01473.200
16. Nov. 202229,9130,0029,6529,7329,27448.900
15. Nov. 202230,0030,2029,7430,0529,59476.500
14. Nov. 202229,6229,9929,6129,7729,31583.000
11. Nov. 202229,3929,6629,2329,5629,11531.100
10. Nov. 202228,4028,7727,9728,7728,33921.400
09. Nov. 202228,2128,4227,6227,6227,20349.700
08. Nov. 202228,5128,7728,3528,5228,08371.500
07. Nov. 202228,4828,5528,3528,4327,99300.400
04. Nov. 202227,6927,9227,3927,8927,46326.400
03. Nov. 202226,3926,8226,3026,7826,37335.100
02. Nov. 202226,9827,0326,3426,3625,96313.000
01. Nov. 202227,0627,0626,5126,7926,38326.900
31. Okt. 202226,0426,4225,9726,3425,94314.100
28. Okt. 202226,3326,4426,0026,2625,86442.800
27. Okt. 202225,6026,0325,5925,7025,31381.200
26. Okt. 202224,7925,2824,7925,1224,74348.400
25. Okt. 202224,4224,6224,2924,5424,16270.100
24. Okt. 202224,1324,5024,0924,3223,95775.000
21. Okt. 202223,4523,8823,3423,8523,48508.300
20. Okt. 202223,7523,8923,5123,5223,16555.700
19. Okt. 202223,1123,4523,0623,4523,09531.700
18. Okt. 202223,3823,4522,9423,0922,74287.000
17. Okt. 202223,1923,3723,1423,2322,87418.900
14. Okt. 202223,1323,1822,6822,6922,34431.200
13. Okt. 202222,0623,0722,0622,9722,62426.300
12. Okt. 202221,9822,2121,8921,9521,61306.900
11. Okt. 202222,3122,6322,1122,1521,81404.500
10. Okt. 202222,9223,0522,7322,7322,38414.100
07. Okt. 202223,0923,2722,8022,9222,57447.600
06. Okt. 202222,8923,1922,8723,0122,66239.600
05. Okt. 202223,0323,3822,7823,2422,88451.700
04. Okt. 202222,7323,1022,7023,0722,72437.400
03. Okt. 202221,9522,2321,9322,2321,89493.600
30. Sept. 202221,1821,4521,1021,1420,82329.300
29. Sept. 202220,8321,2820,6221,2420,91516.900
28. Sept. 202220,5722,2720,5121,2220,89464.600
27. Sept. 202220,6921,0120,4320,6320,31617.400
26. Sept. 202220,5620,8620,3820,4420,13712.900
23. Sept. 202221,2921,2920,7120,8520,53690.800
22. Sept. 202222,4322,5122,1622,1621,82316.800
21. Sept. 202222,5822,6022,0022,0021,66305.500
20. Sept. 202222,3422,3422,0922,3422,00252.000
19. Sept. 202222,0522,6322,0522,6122,26475.400
19. Sept. 20220.447 Dividende
16. Sept. 202222,7322,9422,5622,9022,11668.800
15. Sept. 202223,0523,2022,8622,9522,16610.200
14. Sept. 202223,5123,8723,4023,5522,74545.300
13. Sept. 202223,5723,8923,3123,3222,51365.500
12. Sept. 202224,1524,4124,0224,2923,45825.000
09. Sept. 202223,4323,6523,3923,6022,78371.900
08. Sept. 202222,7923,1922,7123,0922,29551.800
07. Sept. 202223,0623,3122,8323,2622,46484.100
06. Sept. 202223,6023,7523,3423,5922,78437.000
02. Sept. 202224,1924,3723,7323,8223,00488.900
01. Sept. 202223,4223,4823,0823,3022,50640.600
31. Aug. 202223,0623,9123,0123,6222,80877.900
30. Aug. 202224,8824,8824,3024,3323,49650.200
29. Aug. 202224,6425,1324,5724,9024,04485.700
26. Aug. 202224,9225,1424,4824,4823,63408.500
25. Aug. 202225,0725,1424,8025,0124,15674.900
24. Aug. 202224,3224,7724,3024,5223,67378.400
23. Aug. 202224,5825,1024,5524,9124,05604.500
22. Aug. 202223,8223,9423,4723,8223,00673.700
19. Aug. 202223,9024,0323,6623,7822,96692.500
18. Aug. 202223,9624,2923,9324,1123,28639.100
17. Aug. 202223,6224,0623,5823,8723,05569.900
16. Aug. 202223,7123,8823,5523,6022,78394.400
15. Aug. 202223,7123,8623,4423,7422,92323.600
12. Aug. 202223,9324,2223,8124,1423,31410.100
11. Aug. 202224,0224,2223,9124,1423,31579.200
10. Aug. 202223,6223,7123,3523,5522,74350.700
09. Aug. 202223,6323,7323,3223,5122,70641.000
08. Aug. 202223,4323,5423,2923,4622,65505.100
05. Aug. 202222,9923,5722,9623,5722,76624.600
04. Aug. 202223,3323,3323,0123,0522,25566.300
03. Aug. 202223,4423,4722,9523,0622,26564.300
02. Aug. 202223,5223,5623,1923,3522,54612.200
01. Aug. 202224,2624,4023,9924,0923,26564.000
29. Juli 202223,8424,0923,7524,0223,19610.800
28. Juli 202222,7422,7922,4122,6921,91441.500
27. Juli 202222,6123,0322,4822,9422,15455.400
26. Juli 202222,5522,6722,1822,2921,52510.700
25. Juli 202222,5322,8022,3422,7922,00680.900
22. Juli 202222,5022,7122,1422,3521,58630.100
21. Juli 202222,2222,6022,0522,6021,82626.700
20. Juli 202222,8722,9622,3222,6021,82768.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...