|
 ENI - [Ticker: ENI.MI] |     | | Last Trade | 14.55 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.30 (+1.02%) | Open | 14.65 | | High | 14.70 | Low | 14.44 | | Volume | 9,520,754 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.21 x 242,500 - 14.25 x 100,000 | | Former Close | 14.25 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ENI.MI quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 00:00:00 | | 2003-01-02 | 18,593,700 | 15.15 | 15.83 | 15.15 | 15.78 | 00:00:00 | | 2003-01-03 | 12,954,200 | 15.70 | 15.72 | 15.34 | 15.59 | 00:00:00 | | 2003-01-06 | 14,226,900 | 15.60 | 15.79 | 15.41 | 15.52 | 00:00:00 | | 2003-01-07 | 20,862,600 | 15.56 | 15.59 | 15.08 | 15.24 | 00:00:00 | | 2003-01-08 | 18,631,800 | 15.16 | 15.25 | 14.65 | 14.79 | 00:00:00 | | 2003-01-09 | 15,662,000 | 14.90 | 14.98 | 14.61 | 14.98 | 00:00:00 | | 2003-01-10 | 19,535,900 | 14.99 | 15.04 | 14.66 | 14.83 | 00:00:00 | | 2003-01-13 | 16,602,500 | 14.79 | 15.00 | 14.41 | 14.56 | 00:00:00 | | 2003-01-14 | 16,696,300 | 14.59 | 14.74 | 14.40 | 14.48 | 00:00:00 | | 2003-01-15 | 17,682,500 | 14.60 | 14.76 | 14.57 | 14.60 | 00:00:00 | | 2003-01-16 | 16,848,900 | 14.65 | 14.90 | 14.63 | 14.76 | 00:00:00 | | 2003-01-17 | 35,696,900 | 14.70 | 14.74 | 14.34 | 14.34 | 00:00:00 | | 2003-01-20 | 14,820,500 | 14.48 | 14.48 | 14.03 | 14.03 | 00:00:00 | | 2003-01-21 | 21,041,400 | 14.10 | 14.27 | 13.89 | 13.95 | 00:00:00 | | 2003-01-22 | 20,489,000 | 13.84 | 14.12 | 13.59 | 13.66 | 00:00:00 | | 2003-01-23 | 15,514,600 | 13.87 | 13.87 | 13.60 | 13.73 | 00:00:00 | | 2003-01-24 | 16,034,500 | 13.66 | 13.92 | 13.35 | 13.45 | 00:00:00 | | 2003-01-27 | 22,278,900 | 13.28 | 13.31 | 13.06 | 13.06 | 00:00:00 | | 2003-01-28 | 22,664,800 | 13.26 | 13.49 | 13.18 | 13.34 | 00:00:00 | | 2003-01-29 | 28,695,500 | 13.32 | 13.84 | 13.06 | 13.69 | 00:00:00 | | 2003-01-30 | 19,720,600 | 13.90 | 14.03 | 13.73 | 13.96 | 00:00:00 | | 2003-01-31 | 18,532,100 | 13.64 | 14.09 | 13.61 | 14.09 | 00:00:00 | | 2003-02-03 | 14,249,500 | 14.19 | 14.23 | 13.81 | 13.89 | 00:00:00 | | 2003-02-04 | 17,878,800 | 13.87 | 13.87 | 13.55 | 13.62 | 00:00:00 | | 2003-02-05 | 22,701,900 | 13.63 | 13.70 | 13.41 | 13.65 | 00:00:00 | | 2003-02-06 | 21,780,300 | 13.61 | 13.69 | 13.29 | 13.37 | 00:00:00 | | 2003-02-07 | 15,221,600 | 13.33 | 13.46 | 13.18 | 13.22 | 00:00:00 | | 2003-02-10 | 22,101,800 | 13.20 | 13.56 | 13.05 | 13.43 | 00:00:00 | | 2003-02-11 | 13,475,800 | 13.55 | 13.70 | 13.50 | 13.64 | 00:00:00 | | 2003-02-12 | 15,942,000 | 13.56 | 13.65 | 13.38 | 13.45 | 00:00:00 | | 2003-02-13 | 20,780,300 | 13.35 | 13.47 | 13.22 | 13.33 | 00:00:00 | | 2003-02-14 | 14,554,300 | 13.40 | 13.75 | 13.30 | 13.50 | 00:00:00 | | 2003-02-17 | 11,619,300 | 13.70 | 13.70 | 13.35 | 13.48 | 00:00:00 | | 2003-02-18 | 15,298,500 | 13.46 | 13.84 | 13.45 | 13.71 | 00:00:00 | | 2003-02-19 | 14,397,600 | 13.77 | 13.80 | 13.37 | 13.44 | 00:00:00 | | 2003-02-20 | 31,429,300 | 13.48 | 13.75 | 13.45 | 13.57 | 00:00:00 | | 2003-02-21 | 15,550,100 | 13.52 | 13.98 | 13.46 | 13.95 | 00:00:00 | | 2003-02-24 | 15,521,600 | 14.00 | 14.18 | 13.91 | 14.00 | 00:00:00 | | 2003-02-25 | 32,527,400 | 13.90 | 14.15 | 13.72 | 13.90 | 00:00:00 | | 2003-02-26 | 30,080,200 | 14.00 | 14.06 | 13.71 | 13.82 | 00:00:00 | | 2003-02-27 | 21,013,300 | 14.00 | 14.30 | 13.86 | 14.20 | 00:00:00 | | 2003-02-28 | 34,728,200 | 14.04 | 14.04 | 13.44 | 13.77 | 00:00:00 | | 2003-03-03 | 40,390,500 | 13.80 | 13.81 | 13.19 | 13.31 | 00:00:00 | | 2003-03-04 | 27,251,800 | 13.32 | 13.53 | 13.22 | 13.48 | 00:00:00 | | 2003-03-05 | 21,490,800 | 13.53 | 13.63 | 13.32 | 13.38 | 00:00:00 | | 2003-03-06 | 15,342,300 | 13.45 | 13.56 | 13.11 | 13.14 | 00:00:00 | | 2003-03-07 | 29,008,300 | 13.03 | 13.16 | 12.89 | 12.96 | 00:00:00 | | 2003-03-10 | 22,041,800 | 12.92 | 13.05 | 12.51 | 12.60 | 00:00:00 | | 2003-03-11 | 22,227,900 | 12.57 | 12.72 | 12.37 | 12.49 | 00:00:00 | | 2003-03-12 | 25,936,900 | 12.51 | 12.52 | 11.82 | 11.90 | 00:00:00 | | 2003-03-13 | 21,734,000 | 11.95 | 12.40 | 11.79 | 12.40 | 00:00:00 | | 2003-03-14 | 34,156,600 | 12.53 | 12.58 | 11.94 | 12.55 | 00:00:00 | | 2003-03-17 | 24,859,600 | 12.14 | 12.99 | 12.14 | 12.91 | 00:00:00 | | 2003-03-18 | 28,967,600 | 13.03 | 13.03 | 12.48 | 12.63 | 00:00:00 | | 2003-03-19 | 25,722,400 | 12.45 | 13.07 | 12.45 | 12.99 | 00:00:00 | | 2003-03-20 | 19,209,500 | 12.90 | 13.09 | 12.68 | 12.84 | 00:00:00 | | 2003-03-21 | 34,168,400 | 13.08 | 13.13 | 12.92 | 13.00 | 00:00:00 | | 2003-03-24 | 19,458,900 | 12.88 | 12.89 | 12.50 | 12.53 | 00:00:00 | | 2003-03-25 | 21,383,000 | 12.55 | 12.92 | 12.26 | 12.83 | 00:00:00 | | 2003-03-26 | 36,373,700 | 12.82 | 12.91 | 12.62 | 12.66 | 00:00:00 | | 2003-03-27 | 28,698,500 | 12.55 | 12.60 | 12.22 | 12.46 | 00:00:00 | | 2003-03-28 | 32,715,100 | 12.57 | 12.67 | 12.28 | 12.62 | 00:00:00 | | 2003-03-31 | 23,920,500 | 12.32 | 12.41 | 12.15 | 12.24 | 00:00:00 | | 2003-04-01 | 28,420,300 | 12.32 | 12.56 | 12.30 | 12.47 | 00:00:00 | | 2003-04-02 | 22,378,400 | 12.70 | 12.97 | 12.43 | 12.88 | 00:00:00 | | 2003-04-03 | 41,575,900 | 12.77 | 13.36 | 12.77 | 13.20 | 00:00:00 | | 2003-04-04 | 51,142,400 | 13.21 | 13.50 | 13.07 | 13.36 | 00:00:00 | | 2003-04-07 | 47,023,900 | 13.71 | 13.77 | 13.52 | 13.60 | 00:00:00 | | 2003-04-08 | 18,402,100 | 13.51 | 13.74 | 13.42 | 13.61 | 00:00:00 | | 2003-04-09 | 44,942,700 | 13.50 | 13.74 | 13.42 | 13.54 | 00:00:00 | | 2003-04-10 | 46,773,600 | 13.49 | 13.49 | 13.29 | 13.29 | 00:00:00 | | 2003-04-11 | 17,443,400 | 13.44 | 13.45 | 13.16 | 13.35 | 00:00:00 | | 2003-04-14 | 22,439,200 | 13.30 | 13.32 | 13.14 | 13.29 | 00:00:00 | | 2003-04-15 | 29,766,700 | 13.40 | 13.47 | 13.29 | 13.34 | 00:00:00 | | 2003-04-16 | 18,659,400 | 13.50 | 13.53 | 13.09 | 13.18 | 00:00:00 | | 2003-04-17 | 25,408,800 | 13.29 | 13.35 | 13.18 | 13.25 | 00:00:00 | | 2003-04-18 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2003-04-21 | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 00:00:00 | | 2003-04-22 | 10,176,100 | 13.28 | 13.36 | 13.11 | 13.23 | 00:00:00 | | 2003-04-23 | 27,366,600 | 13.33 | 13.34 | 13.04 | 13.12 | 00:00:00 | | 2003-04-24 | 13,830,000 | 13.05 | 13.23 | 12.92 | 12.96 | 00:00:00 | | 2003-04-25 | 29,705,300 | 12.94 | 12.98 | 12.45 | 12.57 | 00:00:00 | | 2003-04-28 | 52,301,200 | 12.58 | 13.06 | 12.58 | 13.04 | 00:00:00 | | 2003-04-29 | 25,104,300 | 13.05 | 13.05 | 12.75 | 12.78 | 00:00:00 | | 2003-04-30 | 29,765,600 | 12.74 | 12.96 | 12.74 | 12.77 | 00:00:00 | | 2003-05-01 | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 00:00:00 | | 2003-05-02 | 20,967,800 | 12.89 | 12.91 | 12.62 | 12.91 | 00:00:00 | | 2003-05-05 | 31,208,000 | 12.98 | 13.12 | 12.93 | 13.05 | 00:00:00 | | 2003-05-06 | 14,896,400 | 13.16 | 13.30 | 13.03 | 13.27 | 00:00:00 | | 2003-05-07 | 30,017,400 | 13.22 | 13.42 | 13.20 | 13.32 | 00:00:00 | | 2003-05-08 | 19,242,100 | 13.31 | 13.37 | 13.15 | 13.25 | 00:00:00 | | 2003-05-09 | 21,401,800 | 13.18 | 13.37 | 13.06 | 13.28 | 00:00:00 | | 2003-05-12 | 18,134,200 | 13.35 | 13.42 | 13.02 | 13.18 | 00:00:00 | | 2003-05-13 | 16,567,800 | 13.20 | 13.21 | 12.99 | 13.05 | 00:00:00 | | 2003-05-14 | 15,278,900 | 13.05 | 13.18 | 12.98 | 13.05 | 00:00:00 | | 2003-05-15 | 22,398,700 | 13.01 | 13.34 | 13.01 | 13.27 | 00:00:00 | | 2003-05-16 | 27,239,600 | 13.38 | 13.41 | 13.30 | 13.37 | 00:00:00 | | 2003-05-19 | 15,558,000 | 13.24 | 13.38 | 13.08 | 13.15 | 00:00:00 | | 2003-05-20 | 15,117,100 | 13.06 | 13.17 | 13.00 | 13.10 | 00:00:00 | | 2003-05-21 | 17,524,200 | 13.06 | 13.15 | 12.97 | 13.15 | 00:00:00 | | 2003-05-22 | 19,533,500 | 13.16 | 13.49 | 13.16 | 13.45 | 00:00:00 | | 2003-05-23 | 14,490,900 | 13.49 | 13.59 | 13.36 | 13.48 | 00:00:00 | | 2003-05-26 | 11,566,400 | 13.50 | 13.63 | 13.46 | 13.48 | 00:00:00 | | 2003-05-27 | 19,936,700 | 13.43 | 13.68 | 13.31 | 13.66 | 00:00:00 | | 2003-05-28 | 19,434,100 | 13.75 | 13.84 | 13.66 | 13.80 | 00:00:00 | | 2003-05-29 | 11,963,400 | 13.73 | 13.88 | 13.73 | 13.83 | 00:00:00 | | 2003-05-30 | 18,561,400 | 13.80 | 13.91 | 13.65 | 13.72 | 00:00:00 | | 2003-06-02 | 14,387,600 | 13.85 | 13.85 | 13.72 | 13.83 | 00:00:00 | | 2003-06-03 | 26,271,400 | 13.85 | 13.88 | 13.69 | 13.82 | 00:00:00 | | 2003-06-04 | 32,139,600 | 13.83 | 14.11 | 13.82 | 14.02 | 00:00:00 | | 2003-06-05 | 51,449,800 | 14.11 | 14.11 | 13.84 | 13.97 | 00:00:00 | | 2003-06-06 | 28,462,100 | 13.99 | 14.12 | 13.93 | 14.04 | 00:00:00 | | 2003-06-09 | 42,738,900 | 13.98 | 13.99 | 13.69 | 13.75 | 00:00:00 | | 2003-06-10 | 41,224,500 | 13.70 | 13.89 | 13.70 | 13.78 | 00:00:00 | | 2003-06-11 | 39,591,300 | 13.83 | 13.98 | 13.77 | 13.85 | 00:00:00 | | 2003-06-12 | 28,007,500 | 13.92 | 14.06 | 13.90 | 14.05 | 00:00:00 | | 2003-06-13 | 16,557,800 | 14.06 | 14.25 | 14.00 | 14.06 | 00:00:00 | | 2003-06-16 | 24,443,300 | 14.00 | 14.32 | 13.99 | 14.29 | 00:00:00 | | 2003-06-17 | 28,019,200 | 14.42 | 14.44 | 14.13 | 14.20 | 00:00:00 | | 2003-06-18 | 30,345,100 | 14.18 | 14.29 | 14.08 | 14.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
