|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 27,026,800 | 24.04 | 24.12 | 23.80 | 23.93 | 00:00:00 | 2007-02-22 | 24,183,400 | 24.00 | 24.28 | 23.91 | 24.00 | 00:00:00 | 2007-02-23 | 40,350,500 | 24.16 | 24.16 | 23.71 | 23.75 | 00:00:00 | 2007-02-26 | 26,404,600 | 23.80 | 24.26 | 23.78 | 24.21 | 00:00:00 | 2007-02-27 | 32,209,300 | 24.05 | 24.05 | 23.61 | 23.63 | 00:00:00 | 2007-02-28 | 40,111,600 | 23.40 | 23.74 | 23.09 | 23.15 | 00:00:00 | 2007-03-01 | 46,599,300 | 23.20 | 23.55 | 22.47 | 23.16 | 00:00:00 | 2007-03-02 | 42,993,900 | 23.17 | 23.34 | 22.73 | 23.14 | 00:00:00 | 2007-03-05 | 37,626,800 | 22.70 | 23.29 | 22.59 | 23.12 | 00:00:00 | 2007-03-06 | 36,068,700 | 23.34 | 23.55 | 23.21 | 23.31 | 00:00:00 | 2007-03-07 | 35,277,600 | 23.41 | 23.58 | 23.17 | 23.43 | 00:00:00 | 2007-03-08 | 22,959,400 | 23.64 | 23.69 | 23.49 | 23.62 | 00:00:00 | 2007-03-09 | 33,620,400 | 23.58 | 23.65 | 23.33 | 23.65 | 00:00:00 | 2007-03-12 | 18,083,400 | 23.64 | 23.64 | 23.31 | 23.39 | 00:00:00 | 2007-03-13 | 18,876,600 | 23.31 | 23.47 | 23.19 | 23.23 | 00:00:00 | 2007-03-14 | 31,707,500 | 23.00 | 23.10 | 22.71 | 22.76 | 00:00:00 | 2007-03-15 | 29,639,000 | 23.07 | 23.08 | 22.70 | 23.08 | 00:00:00 | 2007-03-16 | 33,520,000 | 23.10 | 23.11 | 22.88 | 23.06 | 00:00:00 | 2007-03-19 | 22,226,200 | 23.09 | 23.24 | 22.84 | 23.24 | 00:00:00 | 2007-03-20 | 20,030,600 | 23.15 | 23.16 | 22.90 | 23.08 | 00:00:00 | 2007-03-21 | 17,303,600 | 23.04 | 23.20 | 22.96 | 23.19 | 00:00:00 | 2007-03-22 | 26,369,200 | 23.40 | 23.63 | 23.27 | 23.61 | 00:00:00 | 2007-03-23 | 29,736,100 | 23.51 | 24.07 | 23.50 | 24.05 | 00:00:00 | 2007-03-26 | 26,472,400 | 24.07 | 24.21 | 23.70 | 23.81 | 00:00:00 | 2007-03-27 | 19,279,700 | 23.90 | 24.02 | 23.77 | 23.77 | 00:00:00 | 2007-03-28 | 32,681,700 | 23.95 | 24.20 | 23.90 | 24.00 | 00:00:00 | 2007-03-29 | 20,034,500 | 24.15 | 24.25 | 24.08 | 24.25 | 00:00:00 | 2007-03-30 | 24,755,600 | 24.34 | 24.45 | 24.20 | 24.36 | 00:00:00 | 2007-04-02 | 18,458,200 | 24.20 | 24.28 | 24.01 | 24.16 | 00:00:00 | 2007-04-03 | 20,170,600 | 24.24 | 24.26 | 24.05 | 24.20 | 00:00:00 | 2007-04-04 | 21,884,200 | 24.20 | 24.29 | 24.02 | 24.15 | 00:00:00 | 2007-04-05 | 11,141,100 | 24.17 | 24.27 | 24.11 | 24.27 | 00:00:00 | 2007-04-06 | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 00:00:00 | 2007-04-09 | 0 | 24.27 | 24.27 | 24.27 | 24.27 | 00:00:00 | 2007-04-10 | 17,045,200 | 24.25 | 24.47 | 24.16 | 24.44 | 00:00:00 | 2007-04-11 | 23,895,600 | 24.47 | 24.69 | 24.45 | 24.51 | 00:00:00 | 2007-04-12 | 15,854,600 | 24.49 | 24.57 | 24.38 | 24.47 | 00:00:00 | 2007-04-13 | 19,868,400 | 24.56 | 24.71 | 24.56 | 24.69 | 00:00:00 | 2007-04-16 | 19,221,000 | 24.72 | 24.74 | 24.55 | 24.72 | 00:00:00 | 2007-04-17 | 15,349,300 | 24.72 | 24.85 | 24.63 | 24.77 | 00:00:00 | 2007-04-18 | 19,327,000 | 24.77 | 24.77 | 24.50 | 24.60 | 00:00:00 | 2007-04-19 | 19,873,200 | 24.39 | 24.43 | 24.19 | 24.29 | 00:00:00 | 2007-04-20 | 20,745,200 | 24.47 | 24.47 | 24.27 | 24.45 | 00:00:00 | 2007-04-23 | 14,872,700 | 24.47 | 24.57 | 24.39 | 24.49 | 00:00:00 | 2007-04-24 | 21,727,600 | 24.45 | 24.63 | 24.30 | 24.40 | 00:00:00 | 2007-04-25 | 15,321,200 | 24.43 | 24.61 | 24.41 | 24.60 | 00:00:00 | 2007-04-26 | 18,621,000 | 24.77 | 24.77 | 24.50 | 24.53 | 00:00:00 | 2007-04-27 | 17,593,600 | 24.43 | 24.50 | 24.20 | 24.35 | 00:00:00 | 2007-04-30 | 13,062,700 | 24.32 | 24.56 | 24.32 | 24.43 | 00:00:00 | 2007-05-01 | 0 | 24.43 | 24.43 | 24.43 | 24.43 | 00:00:00 | 2007-05-02 | 21,915,000 | 24.49 | 24.83 | 24.41 | 24.77 | 00:00:00 | 2007-05-03 | 27,996,300 | 24.90 | 25.10 | 24.76 | 24.96 | 00:00:00 | 2007-05-04 | 20,655,000 | 24.96 | 25.15 | 24.93 | 25.13 | 00:00:00 | 2007-05-07 | 10,499,000 | 25.07 | 25.09 | 24.84 | 25.06 | 00:00:00 | 2007-05-08 | 41,542,400 | 25.01 | 25.03 | 24.57 | 24.85 | 00:00:00 | 2007-05-09 | 16,709,400 | 24.90 | 24.99 | 24.81 | 24.86 | 00:00:00 | 2007-05-10 | 21,383,600 | 24.85 | 24.92 | 24.45 | 24.45 | 00:00:00 | 2007-05-11 | 28,693,000 | 24.46 | 24.90 | 24.45 | 24.89 | 00:00:00 | 2007-05-14 | 15,551,400 | 24.61 | 25.04 | 24.84 | 24.98 | 00:00:00 | 2007-05-15 | 30,126,700 | 24.92 | 25.39 | 24.91 | 25.30 | 00:00:00 | 2007-05-16 | 19,491,600 | 25.27 | 25.45 | 25.19 | 25.39 | 00:00:00 | 2007-05-17 | 20,332,100 | 25.45 | 25.67 | 25.38 | 25.67 | 00:00:00 | 2007-05-18 | 36,976,300 | 25.75 | 26.08 | 25.72 | 26.08 | 00:00:00 | 2007-05-21 | 26,968,800 | 26.08 | 26.57 | 26.07 | 26.36 | 00:00:00 | 2007-05-22 | 29,449,000 | 26.44 | 26.55 | 26.31 | 26.38 | 00:00:00 | 2007-05-23 | 28,004,600 | 26.30 | 26.60 | 26.20 | 26.60 | 00:00:00 | 2007-05-24 | 27,741,700 | 26.45 | 26.55 | 26.21 | 26.21 | 00:00:00 | 2007-05-25 | 18,804,100 | 26.04 | 26.46 | 26.00 | 26.30 | 00:00:00 | 2007-05-28 | 28,791,900 | 26.28 | 26.45 | 25.76 | 26.30 | 00:00:00 | 2007-05-29 | 46,870,300 | 26.21 | 26.36 | 25.98 | 26.10 | 00:00:00 | 2007-05-30 | 44,252,400 | 25.92 | 26.09 | 25.80 | 26.09 | 00:00:00 | 2007-05-31 | 22,312,700 | 26.25 | 26.40 | 26.20 | 26.28 | 00:00:00 | 2007-06-01 | 0 | 26.28 | 26.28 | 26.28 | 26.28 | 00:00:00 | 2007-06-04 | 31,163,400 | 26.30 | 26.39 | 26.03 | 26.12 | 00:00:00 | 2007-06-05 | 69,326,800 | 26.26 | 26.50 | 26.18 | 26.42 | 00:00:00 | 2007-06-06 | 73,419,900 | 26.45 | 26.61 | 26.17 | 26.18 | 00:00:00 | 2007-06-07 | 112,730,900 | 26.40 | 26.58 | 26.22 | 26.31 | 00:00:00 | 2007-06-08 | 153,670,700 | 26.33 | 26.73 | 26.15 | 26.21 | 00:00:00 | 2007-06-11 | 41,032,800 | 26.45 | 26.45 | 26.05 | 26.27 | 00:00:00 | 2007-06-12 | 148,047,700 | 26.28 | 26.43 | 26.20 | 26.30 | 00:00:00 | 2007-06-13 | 96,184,200 | 26.33 | 26.51 | 26.11 | 26.42 | 00:00:00 | 2007-06-14 | 42,032,300 | 26.60 | 27.18 | 26.54 | 27.10 | 00:00:00 | 2007-06-15 | 66,034,200 | 27.19 | 27.33 | 26.97 | 27.13 | 00:00:00 | 2007-06-18 | 22,292,200 | 26.64 | 26.83 | 26.53 | 26.60 | 00:00:00 | 2007-06-19 | 86,682,800 | 26.74 | 27.22 | 26.70 | 27.05 | 00:00:00 | 2007-06-20 | 52,952,000 | 27.11 | 27.25 | 26.90 | 26.97 | 00:00:00 | 2007-06-21 | 57,818,600 | 26.74 | 26.99 | 26.72 | 26.75 | 00:00:00 | 2007-06-22 | 56,595,200 | 26.80 | 26.87 | 26.56 | 26.58 | 00:00:00 | 2007-06-25 | 59,660,000 | 26.53 | 26.63 | 26.33 | 26.57 | 00:00:00 | 2007-06-26 | 80,127,700 | 26.45 | 26.60 | 26.16 | 26.36 | 00:00:00 | 2007-06-27 | 25,714,400 | 26.26 | 26.30 | 26.06 | 26.13 | 00:00:00 | 2007-06-28 | 24,959,700 | 26.32 | 26.62 | 26.25 | 26.55 | 00:00:00 | 2007-06-29 | 22,171,500 | 26.71 | 26.95 | 26.68 | 26.90 | 00:00:00 | 2007-07-02 | 23,150,000 | 26.83 | 27.33 | 26.74 | 27.30 | 00:00:00 | 2007-07-03 | 26,687,900 | 27.49 | 27.67 | 27.35 | 27.47 | 00:00:00 | 2007-07-04 | 15,042,200 | 27.47 | 27.58 | 27.25 | 27.29 | 00:00:00 | 2007-07-05 | 30,465,700 | 27.40 | 27.44 | 27.03 | 27.22 | 00:00:00 | 2007-07-06 | 24,005,700 | 27.19 | 27.75 | 27.14 | 27.75 | 00:00:00 | 2007-07-09 | 38,491,500 | 27.77 | 28.38 | 27.71 | 28.33 | 00:00:00 | 2007-07-10 | 51,645,000 | 28.32 | 28.95 | 28.14 | 28.14 | 00:00:00 | 2007-07-11 | 37,672,500 | 28.03 | 28.28 | 27.79 | 27.93 | 00:00:00 | 2007-07-12 | 30,965,600 | 28.08 | 28.19 | 27.63 | 28.19 | 00:00:00 | 2007-07-13 | 25,360,000 | 28.39 | 28.43 | 27.88 | 28.21 | 00:00:00 | 2007-07-16 | 24,138,100 | 28.24 | 28.30 | 27.99 | 28.22 | 00:00:00 | 2007-07-17 | 41,387,200 | 28.13 | 28.13 | 27.67 | 27.95 | 00:00:00 | 2007-07-18 | 30,192,600 | 27.72 | 27.86 | 27.59 | 27.64 | 00:00:00 | 2007-07-19 | 15,418,400 | 27.87 | 27.88 | 27.67 | 27.83 | 00:00:00 | 2007-07-20 | 42,296,800 | 27.84 | 28.05 | 27.13 | 27.19 | 00:00:00 | 2007-07-23 | 22,319,700 | 27.19 | 27.54 | 27.01 | 27.49 | 00:00:00 | 2007-07-24 | 23,633,200 | 27.51 | 27.60 | 27.01 | 27.01 | 00:00:00 | 2007-07-25 | 22,848,000 | 26.86 | 27.03 | 26.31 | 26.59 | 00:00:00 | 2007-07-26 | 32,714,600 | 26.72 | 26.99 | 26.12 | 26.12 | 00:00:00 | 2007-07-27 | 37,943,900 | 25.85 | 26.16 | 25.43 | 25.53 | 00:00:00 | 2007-07-30 | 29,073,100 | 25.60 | 25.88 | 25.30 | 25.46 | 00:00:00 | 2007-07-31 | 29,892,000 | 25.60 | 25.79 | 25.35 | 25.78 | 00:00:00 | 2007-08-01 | 29,111,300 | 25.27 | 25.66 | 25.09 | 25.34 | 00:00:00 | 2007-08-02 | 31,174,600 | 25.35 | 25.35 | 24.78 | 24.98 | 00:00:00 | 2007-08-03 | 21,090,100 | 24.99 | 24.99 | 24.45 | 24.59 | 00:00:00 | 2007-08-06 | 22,686,200 | 24.38 | 24.72 | 24.30 | 24.44 | 00:00:00 | 2007-08-07 | 24,937,800 | 24.71 | 25.13 | 24.58 | 25.12 | 00:00:00 | 2007-08-08 | 26,190,400 | 25.14 | 25.62 | 24.75 | 25.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|