Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Eni S.p.A. logosu
ENI.MI
Eni S.p.A.
16:12:08
21.54 €
0.0000 (%0.00)
Önceki Kapanış: 21.14
Düşük₺21.305
Yüksek₺21.72
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENI.MI: Eni S.p.A. Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,4704
KAPANIŞ 21,4331

En Düşük

DÜŞÜK 13,16

En Yüksek

YÜKSEK 27,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200824,9425,2424,8825
03.01.200825,0925,5425,0225,4
04.01.200825,3325,6325,0825,17
07.01.200824,9625,6324,9525,58
08.01.200825,525,8625,4125,49
09.01.200825,3625,4625,1925,4
10.01.200825,325,4125,1225,15
11.01.200825,0325,3224,9225,03
14.01.200825,1525,2724,9825,01
15.01.200824,9124,9924,424,4
16.01.200824,3324,4823,7523,9
17.01.200823,7924,0523,2823,32
18.01.200823,4423,623,1923,24
21.01.200823,123,2321,822,02
22.01.200821,222,12121,94
23.01.200822,0522,0520,720,88
24.01.200821,621,9121,2721,85
25.01.200822,2122,4721,921,96
28.01.200821,6221,8321,3321,76
29.01.200821,9722,0621,6722,01
30.01.200821,922,0121,4121,5
31.01.200821,5321,6821,221,59
01.02.200821,7721,9421,4821,76
04.02.200821,9322,2221,8322,09
05.02.20082222,4221,3221,4
06.02.200821,1921,7321,1921,49
07.02.200821,4121,4920,9921,14
08.02.200821,2621,4421,1521,29
11.02.200821,1321,5221,1321,23
12.02.200821,5422,221,4522,2
13.02.200822,0522,1821,7622,08
14.02.200822,0822,6521,9622,4
15.02.200822,5522,7721,822,41
18.02.200822,622,8422,5322,71
19.02.200822,6923,3322,6423,14
20.02.200823,1123,4422,7422,8
21.02.200823,0523,2522,6522,71
22.02.200822,5722,9622,3722,7
25.02.200822,9423,2922,8423,14
26.02.200823,3523,3522,8323,19
27.02.200823,2923,4322,9523,34
28.02.200823,2623,4423,0623,15
29.02.200823,123,2822,7122,92
03.03.200822,722,922,5422,62
04.03.200822,6822,8122,3322,46
05.03.200822,5523,3522,5123,35
06.03.200823,5823,6122,9523,04
07.03.200822,923,0922,5422,6
10.03.200822,4922,6422,2222,39
11.03.200822,4122,9322,4122,82
12.03.200822,9923,0922,4522,53
13.03.200822,2322,2521,8622,17
14.03.200822,122,4521,822,1
17.03.200821,4522,0321,4421,44
18.03.200821,822,0321,722
19.03.200822,1522,2421,5821,68
20.03.200821,5121,5120,8720,87
25.03.200820,721,3420,721,34
26.03.200821,321,4621,0421,41
27.03.200821,4621,821,4121,61
28.03.200821,6121,8921,4521,57
31.03.200821,3921,7321,2321,6
01.04.200821,4121,8421,3621,82
02.04.200822,0222,2721,6922,14
03.04.200822,3622,5922,1622,33
04.04.200822,4522,5722,2222,53
07.04.200822,722,8622,4622,8
08.04.200822,6523,0522,6422,91
09.04.200822,9823,3922,9123,18
10.04.200823,2523,3923,0523,36
11.04.200823,4623,5222,9123,09
14.04.200822,92322,6922,83
15.04.200823,0723,3222,8522,97
16.04.200823,1823,4723,0323,43
17.04.200823,5123,6323,2423,46
18.04.200823,623,8623,523,83
21.04.200823,8724,3223,824,03
22.04.200824,0624,424,0524,18
23.04.200824,2224,5923,9324,34
24.04.200824,2724,4423,9524,26
25.04.200824,4624,6724,2724,52
28.04.200824,6224,7724,5424,54
29.04.200824,682524,5524,66
30.04.200824,7324,9224,5624,77
02.05.200824,9925,2224,725,11
05.05.200825,125,382525,27
06.05.200825,3425,3925,1925,31
07.05.200825,4325,7625,3825,66
08.05.200825,6425,7925,4625,56
09.05.200825,5425,7325,3125,42
12.05.200825,5625,6825,3325,44
13.05.200825,3325,532525,27
14.05.200825,4626,0325,4225,95
15.05.200825,9926,0825,8925,98
16.05.200826,0626,6526,0626,61
19.05.200826,1426,3825,9526,35
20.05.200826,2926,5126,126,15
21.05.200826,4126,9926,2126,87
22.05.200826,827,3626,7526,93
23.05.200826,8826,8926,3226,4
26.05.200826,3326,5826,3326,42
27.05.200826,3826,6225,6126
28.05.200825,9425,9825,4925,85
29.05.200826,0726,3425,9926,18
30.05.20082626,2925,8526,18
02.06.200826,3726,3725,725,94
03.06.200825,9726,0625,7325,93
04.06.200825,7625,7625,1825,3
05.06.200825,1425,6225,1425,45
06.06.200825,6425,8625,1625,21
09.06.200825,125,7825,125,71
10.06.200825,6525,6725,0825,09
11.06.200825,0625,4124,6424,66
12.06.200824,7124,9724,3324,49
13.06.200824,6624,6624,1824,44
16.06.200824,3824,8824,2524,77
17.06.200824,6825,1624,5924,69
18.06.200824,4524,6424,1324,25
19.06.200824,2424,624,0624,09
20.06.200823,9624,1723,5323,53
23.06.200823,4523,9523,3623,9
24.06.200824,0724,1623,4923,68
25.06.200823,8924,0123,623,67
26.06.200823,5223,7923,4123,41
27.06.200823,4123,7623,2523,38
30.06.200823,2623,8723,2123,7
01.07.200823,6423,9223,2223,33
02.07.200823,4323,6523,1323,4
03.07.200823,1923,3322,8823,17
04.07.200823,1623,2922,9622,96
07.07.200823,1323,5123,123,45
08.07.200823,0623,1822,822,94
09.07.200822,9623,0922,8323,02
10.07.200822,7322,8222,3822,5
11.07.200822,722,9322,3722,4
14.07.200822,3822,722,3822,5
15.07.200822,2722,72222,07
16.07.200822,1122,1921,2321,5
17.07.200821,4121,8421,1421,8
18.07.200821,6921,8121,3321,81
21.07.200821,8822,2721,7321,85
22.07.200821,922,3921,922,27
23.07.200822,422,4922,1622,3
24.07.200822,1522,1821,7221,77
25.07.200821,9522,2321,6322,07
28.07.200821,9722,2921,9122,15
29.07.200822,2522,5521,9822,05
30.07.200822,122,2721,7122,04
31.07.200822,3722,4421,6521,74
01.08.200821,4221,5721,2321,28
04.08.200821,2321,620,9721,05
05.08.200820,921,0120,7220,97
06.08.200821,0621,3720,8521,21
07.08.200821,4121,8121,2521,6
08.08.200821,5621,6220,9521,09
11.08.200821,2321,5721,2321,56
12.08.200821,5321,6121,3121,48
13.08.200821,521,8321,3721,37
14.08.200821,6321,921,5821,64
18.08.200821,4921,9121,4321,65
19.08.200821,4721,7621,3521,36
20.08.200821,6121,8521,5721,74
21.08.200821,7521,9721,5121,77
22.08.200821,8721,9121,5121,72
25.08.200821,5521,7721,5121,66
26.08.200821,5821,7721,1821,72
27.08.200821,7922,1521,6621,98
28.08.200822,0222,1821,822,1
29.08.200822,1822,3321,9922,23
01.09.200822,2922,4321,8821,92
02.09.200821,8121,8121,3921,58
03.09.200821,5421,7121,2921,33
04.09.200821,4221,7220,7920,84
05.09.200820,8320,9820,220,25
08.09.200820,7920,8920,5620,73
09.09.200820,8420,8420,0520,19
10.09.200820,5920,5919,8820,04
11.09.200820,2920,4720,0420,22
12.09.200820,5520,9320,4820,83
15.09.200820,2520,5519,619,97
16.09.200819,5819,7518,8619,04
17.09.200819,1719,3418,919,07
18.09.200819,119,2618,2518,26
19.09.200818,9720,218,5720,2
22.09.200819,8920,0319,2519,32
23.09.200819,5919,6219,0119,31
24.09.200818,619,4718,619,29
25.09.200819,4219,7619,1519,59
26.09.200819,3619,4919,0319,3
29.09.200819,3419,3418,4118,45
30.09.200818,118,917,8718,6
01.10.200818,7818,9518,1918,44
02.10.200818,5518,9517,918,07
03.10.200818,0618,6417,5218,4
06.10.200817,6417,816,4116,62
07.10.200817,0217,4916,5716,91
08.10.200816,071715,2815,4
09.10.200815,5916,0714,7714,87
10.10.200813,6514,3613,1613,76
13.10.200814,7615,6514,4315,47
14.10.200816,0417,0315,916,09
15.10.200815,916,2314,9215,15
16.10.200814,2915,1713,813,97
17.10.200814,411613,9216
20.10.200816,216,6615,616,49
21.10.200816,7516,916,1816,36
22.10.200815,8716,115,415,88
23.10.200816,0216,6115,3116,35
24.10.200815,5415,8714,7715,41
27.10.200814,6815,6714,3415,29
28.10.200815,8215,9714,7515,31
29.10.200816,2517,9116,0117,91
30.10.200818,1718,1717,0517,76
31.10.200817,7618,5317,2418,53
03.11.200818,6718,8318,2418,46
04.11.200818,5719,3518,3119,35
05.11.200819,519,518,618,6
06.11.200818,1118,3717,2217,22
07.11.200817,2817,9717,1217,8
10.11.200818,2318,7718,1718,23
11.11.200818,0518,0517,3117,31
12.11.200817,617,7116,7416,75
13.11.200816,5117,2516,2217,09
14.11.200817,8818,2217,4518,04
17.11.20081818,1717,2917,29
18.11.200817,618,117,1117,79
19.11.200817,6518,0617,4517,45
20.11.200817,0217,216,2416,67
21.11.200816,8517,0515,5415,87
24.11.200816,5918,1916,218,19
25.11.200817,8718,7317,4618,21
26.11.200818,0518,3917,5218,12
27.11.200818,3918,4918,1118,25
28.11.200818,2318,2517,4217,73
01.12.200817,7317,7816,4616,46
02.12.200816,3417,0816,1117
03.12.200817,0917,0916,2516,83
04.12.200816,6917,1816,3816,92
05.12.200816,5116,5415,3215,39
08.12.200816,517,5816,517,58
09.12.200817,2418,0717,0517,75
10.12.200817,918,1317,618,01
11.12.200817,8618,417,8218,25
12.12.200817,4218,0816,9517,79
15.12.200818,1618,2117,5917,89
16.12.200817,718,0717,3418,07
17.12.200818,1118,2717,6518,22
18.12.200818,1318,2317,7417,94
19.12.200817,5517,5616,616,6
22.12.200816,6816,8816,3816,5
23.12.200816,5916,6716,2116,21
29.12.200816,316,5816,2116,3
30.12.200816,4416,7416,3216,74