|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 26,190,400 | 25.14 | 25.62 | 24.75 | 25.55 | 00:00:00 | | 2007-08-09 | 30,816,300 | 25.35 | 25.40 | 24.84 | 24.96 | 00:00:00 | | 2007-08-10 | 42,009,700 | 24.56 | 24.65 | 23.89 | 24.01 | 00:00:00 | | 2007-08-13 | 20,620,000 | 24.35 | 24.63 | 24.00 | 24.51 | 00:00:00 | | 2007-08-14 | 16,356,100 | 24.40 | 24.55 | 24.01 | 24.18 | 00:00:00 | | 2007-08-15 | 0 | 24.51 | 24.51 | 24.51 | 24.51 | 00:00:00 | | 2007-08-16 | 35,414,700 | 23.75 | 23.87 | 23.22 | 23.31 | 00:00:00 | | 2007-08-17 | 40,646,200 | 23.13 | 23.98 | 22.99 | 23.82 | 00:00:00 | | 2007-08-20 | 21,579,000 | 24.05 | 24.10 | 23.82 | 23.91 | 00:00:00 | | 2007-08-21 | 26,065,800 | 23.98 | 24.01 | 23.55 | 23.66 | 00:00:00 | | 2007-08-22 | 29,098,000 | 23.76 | 24.40 | 23.76 | 24.35 | 00:00:00 | | 2007-08-23 | 18,674,800 | 24.52 | 24.64 | 24.38 | 24.48 | 00:00:00 | | 2007-08-24 | 18,886,700 | 24.27 | 24.98 | 24.24 | 24.86 | 00:00:00 | | 2007-08-27 | 16,779,600 | 24.79 | 24.84 | 24.47 | 24.60 | 00:00:00 | | 2007-08-28 | 20,783,100 | 24.59 | 24.70 | 24.16 | 24.22 | 00:00:00 | | 2007-08-29 | 22,635,900 | 24.08 | 24.70 | 24.04 | 24.59 | 00:00:00 | | 2007-08-30 | 31,942,700 | 24.80 | 25.20 | 24.65 | 24.96 | 00:00:00 | | 2007-08-31 | 23,508,300 | 25.18 | 25.46 | 25.07 | 25.38 | 00:00:00 | | 2007-09-03 | 10,669,900 | 25.31 | 25.38 | 25.06 | 25.22 | 00:00:00 | | 2007-09-04 | 18,398,700 | 25.20 | 25.22 | 24.91 | 25.20 | 00:00:00 | | 2007-09-05 | 26,995,700 | 25.29 | 25.43 | 24.82 | 24.84 | 00:00:00 | | 2007-09-06 | 28,675,200 | 25.00 | 25.37 | 24.84 | 25.31 | 00:00:00 | | 2007-09-07 | 24,997,000 | 25.35 | 25.55 | 24.80 | 24.81 | 00:00:00 | | 2007-09-10 | 19,533,100 | 24.99 | 25.26 | 24.67 | 24.88 | 00:00:00 | | 2007-09-11 | 36,866,500 | 25.20 | 25.23 | 24.97 | 25.14 | 00:00:00 | | 2007-09-12 | 25,525,900 | 25.24 | 25.31 | 24.91 | 25.25 | 00:00:00 | | 2007-09-13 | 25,391,300 | 25.35 | 25.50 | 25.13 | 25.45 | 00:00:00 | | 2007-09-14 | 27,728,800 | 25.42 | 25.51 | 25.09 | 25.34 | 00:00:00 | | 2007-09-17 | 15,218,100 | 25.21 | 25.32 | 24.96 | 25.00 | 00:00:00 | | 2007-09-18 | 19,524,200 | 25.01 | 25.50 | 24.94 | 25.46 | 00:00:00 | | 2007-09-19 | 34,120,100 | 26.00 | 26.40 | 25.81 | 26.26 | 00:00:00 | | 2007-09-20 | 19,916,600 | 26.13 | 26.41 | 26.07 | 26.23 | 00:00:00 | | 2007-09-21 | 24,852,000 | 26.29 | 26.41 | 26.08 | 26.12 | 00:00:00 | | 2007-09-24 | 14,095,700 | 25.91 | 26.49 | 25.89 | 26.24 | 00:00:00 | | 2007-09-25 | 17,451,700 | 26.05 | 26.20 | 25.82 | 25.89 | 00:00:00 | | 2007-09-26 | 16,084,600 | 25.98 | 26.25 | 25.92 | 26.14 | 00:00:00 | | 2007-09-27 | 15,351,200 | 26.28 | 26.30 | 26.12 | 26.17 | 00:00:00 | | 2007-09-28 | 17,574,700 | 26.23 | 26.28 | 25.88 | 25.99 | 00:00:00 | | 2007-10-01 | 16,877,800 | 25.90 | 26.20 | 25.77 | 26.20 | 00:00:00 | | 2007-10-02 | 27,870,600 | 26.40 | 26.40 | 25.79 | 25.90 | 00:00:00 | | 2007-10-03 | 25,095,300 | 25.94 | 26.05 | 25.53 | 25.67 | 00:00:00 | | 2007-10-04 | 31,830,100 | 25.55 | 25.76 | 25.22 | 25.69 | 00:00:00 | | 2007-10-05 | 32,255,000 | 25.79 | 26.02 | 25.76 | 25.96 | 00:00:00 | | 2007-10-08 | 42,296,200 | 26.00 | 26.09 | 25.86 | 25.90 | 00:00:00 | | 2007-10-09 | 98,011,300 | 25.93 | 26.31 | 25.88 | 26.22 | 00:00:00 | | 2007-10-10 | 53,028,100 | 26.16 | 26.22 | 25.97 | 26.16 | 00:00:00 | | 2007-10-11 | 81,434,600 | 26.25 | 26.49 | 26.20 | 26.40 | 00:00:00 | | 2007-10-12 | 90,400,000 | 26.33 | 26.47 | 26.23 | 26.45 | 00:00:00 | | 2007-10-15 | 73,916,900 | 26.01 | 26.78 | 25.99 | 26.50 | 00:00:00 | | 2007-10-16 | 139,427,100 | 26.65 | 26.84 | 26.50 | 26.63 | 00:00:00 | | 2007-10-17 | 77,261,300 | 26.62 | 26.65 | 26.28 | 26.45 | 00:00:00 | | 2007-10-18 | 32,715,600 | 26.51 | 26.51 | 25.96 | 26.04 | 00:00:00 | | 2007-10-19 | 20,818,300 | 26.09 | 26.36 | 25.83 | 25.94 | 00:00:00 | | 2007-10-22 | 25,243,700 | 24.99 | 25.05 | 24.71 | 24.84 | 00:00:00 | | 2007-10-23 | 93,577,300 | 25.04 | 25.04 | 24.69 | 24.75 | 00:00:00 | | 2007-10-24 | 54,791,600 | 24.89 | 24.91 | 24.44 | 24.73 | 00:00:00 | | 2007-10-25 | 103,210,200 | 24.91 | 24.98 | 24.68 | 24.80 | 00:00:00 | | 2007-10-26 | 45,205,400 | 25.02 | 25.26 | 24.91 | 25.14 | 00:00:00 | | 2007-10-29 | 37,052,700 | 25.41 | 25.50 | 25.16 | 25.34 | 00:00:00 | | 2007-10-30 | 49,621,600 | 25.46 | 25.60 | 25.15 | 25.18 | 00:00:00 | | 2007-10-31 | 47,161,900 | 25.10 | 25.25 | 24.73 | 25.20 | 00:00:00 | | 2007-11-01 | 29,775,700 | 25.20 | 25.41 | 24.64 | 24.80 | 00:00:00 | | 2007-11-02 | 22,955,700 | 24.70 | 24.76 | 24.52 | 24.71 | 00:00:00 | | 2007-11-05 | 16,596,100 | 24.54 | 24.83 | 24.41 | 24.45 | 00:00:00 | | 2007-11-06 | 27,157,600 | 24.55 | 24.56 | 24.31 | 24.42 | 00:00:00 | | 2007-11-07 | 33,611,700 | 24.60 | 25.03 | 24.59 | 24.94 | 00:00:00 | | 2007-11-08 | 38,264,600 | 24.74 | 24.88 | 24.26 | 24.30 | 00:00:00 | | 2007-11-09 | 32,365,300 | 24.30 | 24.34 | 23.58 | 23.91 | 00:00:00 | | 2007-11-12 | 29,097,100 | 23.61 | 23.69 | 23.15 | 23.40 | 00:00:00 | | 2007-11-13 | 33,345,500 | 23.20 | 23.32 | 22.89 | 23.32 | 00:00:00 | | 2007-11-14 | 26,072,300 | 23.51 | 23.71 | 23.14 | 23.58 | 00:00:00 | | 2007-11-15 | 23,453,500 | 23.67 | 23.77 | 23.46 | 23.56 | 00:00:00 | | 2007-11-16 | 40,080,100 | 23.47 | 24.26 | 23.45 | 24.20 | 00:00:00 | | 2007-11-19 | 22,210,300 | 24.22 | 24.44 | 23.77 | 23.94 | 00:00:00 | | 2007-11-20 | 20,716,600 | 24.10 | 24.19 | 23.83 | 24.07 | 00:00:00 | | 2007-11-21 | 25,508,400 | 23.80 | 24.31 | 23.80 | 24.12 | 00:00:00 | | 2007-11-22 | 11,805,300 | 24.11 | 24.39 | 23.98 | 24.10 | 00:00:00 | | 2007-11-23 | 16,128,300 | 24.09 | 24.17 | 23.81 | 24.00 | 00:00:00 | | 2007-11-26 | 14,160,000 | 24.04 | 24.20 | 23.75 | 23.82 | 00:00:00 | | 2007-11-27 | 20,727,600 | 23.70 | 23.75 | 23.28 | 23.54 | 00:00:00 | | 2007-11-28 | 21,414,400 | 23.55 | 23.79 | 23.32 | 23.72 | 00:00:00 | | 2007-11-29 | 21,330,900 | 23.64 | 24.18 | 23.55 | 24.07 | 00:00:00 | | 2007-11-30 | 20,298,800 | 24.08 | 24.43 | 23.95 | 24.37 | 00:00:00 | | 2007-12-03 | 14,336,300 | 24.29 | 24.39 | 24.07 | 24.17 | 00:00:00 | | 2007-12-04 | 18,931,700 | 24.15 | 24.37 | 24.09 | 24.26 | 00:00:00 | | 2007-12-05 | 23,146,000 | 24.40 | 24.95 | 24.30 | 24.86 | 00:00:00 | | 2007-12-06 | 18,467,500 | 24.93 | 25.07 | 24.71 | 25.06 | 00:00:00 | | 2007-12-07 | 15,669,400 | 25.12 | 25.18 | 25.00 | 25.06 | 00:00:00 | | 2007-12-10 | 15,257,200 | 24.92 | 25.04 | 24.72 | 24.83 | 00:00:00 | | 2007-12-11 | 16,026,500 | 24.83 | 24.83 | 24.52 | 24.71 | 00:00:00 | | 2007-12-12 | 20,568,400 | 24.50 | 25.04 | 24.42 | 24.85 | 00:00:00 | | 2007-12-13 | 22,443,400 | 24.78 | 24.79 | 24.34 | 24.38 | 00:00:00 | | 2007-12-14 | 11,958,400 | 24.45 | 24.68 | 24.38 | 24.60 | 00:00:00 | | 2007-12-17 | 14,937,900 | 24.41 | 24.56 | 24.26 | 24.26 | 00:00:00 | | 2007-12-18 | 15,136,100 | 24.23 | 24.55 | 24.16 | 24.19 | 00:00:00 | | 2007-12-19 | 35,976,500 | 24.10 | 24.65 | 24.00 | 24.34 | 00:00:00 | | 2007-12-20 | 20,559,500 | 24.49 | 24.81 | 24.42 | 24.66 | 00:00:00 | | 2007-12-21 | 27,788,700 | 24.85 | 25.10 | 24.65 | 24.69 | 00:00:00 | | 2007-12-24 | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 00:00:00 | | 2007-12-25 | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 00:00:00 | | 2007-12-26 | 0 | 24.69 | 24.69 | 24.69 | 24.69 | 00:00:00 | | 2007-12-27 | 9,595,400 | 25.10 | 25.10 | 24.81 | 25.00 | 00:00:00 | | 2007-12-28 | 9,965,700 | 24.99 | 25.27 | 24.90 | 25.05 | 00:00:00 | | 2007-12-31 | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 00:00:00 | | 2008-01-01 | 0 | 25.05 | 25.05 | 25.05 | 25.05 | 00:00:00 | | 2008-01-02 | 12,451,800 | 24.94 | 25.24 | 24.88 | 25.00 | 00:00:00 | | 2008-01-03 | 18,952,500 | 25.09 | 25.54 | 25.02 | 25.39 | 00:00:00 | | 2008-01-04 | 18,995,700 | 25.33 | 25.63 | 25.08 | 25.17 | 00:00:00 | | 2008-01-07 | 18,852,700 | 24.96 | 25.63 | 24.95 | 25.58 | 00:00:00 | | 2008-01-08 | 17,427,100 | 25.50 | 25.86 | 25.41 | 25.47 | 00:00:00 | | 2008-01-09 | 18,134,400 | 25.36 | 25.46 | 25.19 | 25.38 | 00:00:00 | | 2008-01-10 | 18,884,800 | 25.30 | 25.41 | 25.12 | 25.14 | 00:00:00 | | 2008-01-11 | 22,890,200 | 25.03 | 25.32 | 24.92 | 25.00 | 00:00:00 | | 2008-01-14 | 15,806,200 | 25.15 | 25.27 | 24.98 | 25.00 | 00:00:00 | | 2008-01-15 | 20,893,200 | 24.91 | 24.99 | 24.40 | 24.40 | 00:00:00 | | 2008-01-16 | 30,352,200 | 24.33 | 24.48 | 23.75 | 23.90 | 00:00:00 | | 2008-01-17 | 26,312,600 | 23.79 | 24.05 | 23.28 | 23.32 | 00:00:00 | | 2008-01-18 | 29,332,500 | 23.44 | 23.60 | 23.19 | 23.20 | 00:00:00 | | 2008-01-21 | 38,727,800 | 23.10 | 23.23 | 21.80 | 22.02 | 00:00:00 | | 2008-01-22 | 43,552,700 | 21.20 | 22.10 | 21.00 | 21.92 | 00:00:00 | | 2008-01-23 | 40,934,000 | 22.05 | 22.05 | 20.70 | 20.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
