|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 40,934,000 | 22.05 | 22.05 | 20.70 | 20.88 | 00:00:00 | 2008-01-24 | 29,016,800 | 21.60 | 21.91 | 21.27 | 21.85 | 00:00:00 | 2008-01-25 | 22,783,200 | 22.21 | 22.47 | 21.90 | 21.96 | 00:00:00 | 2008-01-28 | 20,523,500 | 21.62 | 21.83 | 21.33 | 21.77 | 00:00:00 | 2008-01-29 | 19,955,700 | 21.97 | 22.06 | 21.67 | 22.02 | 00:00:00 | 2008-01-30 | 20,825,700 | 21.90 | 22.01 | 21.41 | 21.50 | 00:00:00 | 2008-01-31 | 21,497,800 | 21.53 | 21.68 | 21.20 | 21.59 | 00:00:00 | 2008-02-01 | 24,911,300 | 21.77 | 21.94 | 21.48 | 21.76 | 00:00:00 | 2008-02-04 | 14,819,700 | 21.93 | 22.22 | 21.83 | 22.09 | 00:00:00 | 2008-02-05 | 24,055,400 | 22.00 | 22.42 | 21.32 | 21.40 | 00:00:00 | 2008-02-06 | 22,549,100 | 21.19 | 21.73 | 21.19 | 21.50 | 00:00:00 | 2008-02-07 | 21,251,700 | 21.41 | 21.49 | 20.99 | 21.14 | 00:00:00 | 2008-02-08 | 14,181,300 | 21.26 | 21.44 | 21.15 | 21.29 | 00:00:00 | 2008-02-11 | 21,083,800 | 21.13 | 21.52 | 21.13 | 21.24 | 00:00:00 | 2008-02-12 | 28,312,900 | 21.54 | 22.20 | 21.45 | 22.20 | 00:00:00 | 2008-02-13 | 21,248,600 | 22.05 | 22.18 | 21.76 | 22.04 | 00:00:00 | 2008-02-14 | 24,088,200 | 22.08 | 22.65 | 21.96 | 22.37 | 00:00:00 | 2008-02-15 | 30,495,200 | 22.55 | 22.77 | 21.80 | 22.38 | 00:00:00 | 2008-02-18 | 12,800,400 | 22.60 | 22.84 | 22.53 | 22.71 | 00:00:00 | 2008-02-19 | 28,400,000 | 22.69 | 23.33 | 22.64 | 23.15 | 00:00:00 | 2008-02-20 | 22,891,500 | 23.11 | 23.44 | 22.74 | 22.80 | 00:00:00 | 2008-02-21 | 23,199,000 | 23.05 | 23.25 | 22.65 | 22.70 | 00:00:00 | 2008-02-22 | 18,160,300 | 22.57 | 22.96 | 22.37 | 22.70 | 00:00:00 | 2008-02-25 | 16,163,100 | 22.94 | 23.29 | 22.84 | 23.14 | 00:00:00 | 2008-02-26 | 21,841,600 | 23.35 | 23.35 | 22.83 | 23.19 | 00:00:00 | 2008-02-27 | 17,554,000 | 23.29 | 23.43 | 22.95 | 23.34 | 00:00:00 | 2008-02-28 | 17,534,500 | 23.26 | 23.44 | 23.06 | 23.15 | 00:00:00 | 2008-02-29 | 22,111,600 | 23.10 | 23.28 | 22.71 | 22.92 | 00:00:00 | 2008-03-03 | 21,912,500 | 22.70 | 22.90 | 22.54 | 22.62 | 00:00:00 | 2008-03-04 | 26,581,900 | 22.68 | 22.81 | 22.33 | 22.47 | 00:00:00 | 2008-03-05 | 25,097,200 | 22.55 | 23.35 | 22.51 | 23.35 | 00:00:00 | 2008-03-06 | 27,304,000 | 23.58 | 23.61 | 22.95 | 23.04 | 00:00:00 | 2008-03-07 | 20,723,400 | 22.90 | 23.09 | 22.54 | 22.59 | 00:00:00 | 2008-03-10 | 22,015,300 | 22.49 | 22.64 | 22.22 | 22.38 | 00:00:00 | 2008-03-11 | 17,080,000 | 22.41 | 22.93 | 22.41 | 22.82 | 00:00:00 | 2008-03-12 | 21,102,900 | 22.99 | 23.09 | 22.45 | 22.54 | 00:00:00 | 2008-03-13 | 20,486,500 | 22.23 | 22.25 | 21.86 | 22.17 | 00:00:00 | 2008-03-14 | 17,817,800 | 22.10 | 22.45 | 21.80 | 22.11 | 00:00:00 | 2008-03-17 | 23,355,400 | 21.45 | 22.03 | 21.44 | 21.44 | 00:00:00 | 2008-03-18 | 17,969,000 | 21.80 | 22.03 | 21.70 | 22.00 | 00:00:00 | 2008-03-19 | 25,075,700 | 22.15 | 22.24 | 21.58 | 21.68 | 00:00:00 | 2008-03-20 | 38,322,200 | 21.51 | 21.51 | 20.87 | 20.87 | 00:00:00 | 2008-03-21 | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 00:00:00 | 2008-03-24 | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 00:00:00 | 2008-03-25 | 24,286,800 | 20.70 | 21.34 | 20.70 | 21.34 | 00:00:00 | 2008-03-26 | 14,994,000 | 21.30 | 21.46 | 21.04 | 21.41 | 00:00:00 | 2008-03-27 | 16,426,100 | 21.46 | 21.80 | 21.41 | 21.64 | 00:00:00 | 2008-03-28 | 11,315,000 | 21.61 | 21.89 | 21.45 | 21.59 | 00:00:00 | 2008-03-31 | 13,708,400 | 21.39 | 21.73 | 21.23 | 21.60 | 00:00:00 | 2008-04-01 | 16,805,700 | 21.41 | 21.84 | 21.36 | 21.82 | 00:00:00 | 2008-04-02 | 17,355,100 | 22.02 | 22.27 | 21.69 | 22.14 | 00:00:00 | 2008-04-03 | 17,627,000 | 22.36 | 22.59 | 22.16 | 22.33 | 00:00:00 | 2008-04-04 | 13,333,900 | 22.45 | 22.57 | 22.22 | 22.53 | 00:00:00 | 2008-04-07 | 12,928,800 | 22.70 | 22.86 | 22.46 | 22.80 | 00:00:00 | 2008-04-08 | 18,366,400 | 22.65 | 23.05 | 22.64 | 22.91 | 00:00:00 | 2008-04-09 | 19,944,400 | 22.98 | 23.39 | 22.91 | 23.17 | 00:00:00 | 2008-04-10 | 17,160,800 | 23.25 | 23.39 | 23.05 | 23.36 | 00:00:00 | 2008-04-11 | 18,707,500 | 23.46 | 23.52 | 22.91 | 23.09 | 00:00:00 | 2008-04-14 | 12,131,500 | 22.90 | 23.00 | 22.69 | 22.83 | 00:00:00 | 2008-04-15 | 18,384,700 | 23.07 | 23.32 | 22.85 | 22.99 | 00:00:00 | 2008-04-16 | 15,991,100 | 23.18 | 23.47 | 23.03 | 23.43 | 00:00:00 | 2008-04-17 | 14,872,900 | 23.51 | 23.63 | 23.24 | 23.46 | 00:00:00 | 2008-04-18 | 17,491,500 | 23.60 | 23.86 | 23.50 | 23.84 | 00:00:00 | 2008-04-21 | 30,170,900 | 23.87 | 24.32 | 23.80 | 24.02 | 00:00:00 | 2008-04-22 | 23,578,400 | 24.06 | 24.40 | 24.05 | 24.20 | 00:00:00 | 2008-04-23 | 27,881,800 | 24.22 | 24.59 | 23.93 | 24.32 | 00:00:00 | 2008-04-24 | 31,036,700 | 24.27 | 24.44 | 23.95 | 24.27 | 00:00:00 | 2008-04-25 | 13,986,100 | 24.46 | 24.67 | 24.27 | 24.52 | 00:00:00 | 2008-04-28 | 18,159,500 | 24.62 | 24.77 | 24.54 | 24.54 | 00:00:00 | 2008-04-29 | 33,519,400 | 24.68 | 25.00 | 24.55 | 24.67 | 00:00:00 | 2008-04-30 | 55,338,500 | 24.73 | 24.92 | 24.56 | 24.74 | 00:00:00 | 2008-05-02 | 44,644,300 | 24.99 | 25.22 | 24.70 | 25.10 | 00:00:00 | 2008-05-05 | 15,099,000 | 25.10 | 25.38 | 25.00 | 25.26 | 00:00:00 | 2008-05-06 | 29,891,100 | 25.34 | 25.39 | 25.19 | 25.30 | 00:00:00 | 2008-05-07 | 89,554,700 | 25.43 | 25.76 | 25.38 | 25.60 | 00:00:00 | 2008-05-08 | 73,438,600 | 25.64 | 25.79 | 25.46 | 25.58 | 00:00:00 | 2008-05-09 | 70,834,800 | 25.54 | 25.73 | 25.31 | 25.40 | 00:00:00 | 2008-05-12 | 75,932,900 | 25.56 | 25.68 | 25.33 | 25.39 | 00:00:00 | 2008-05-13 | 102,910,100 | 25.33 | 25.53 | 25.00 | 25.32 | 00:00:00 | 2008-05-14 | 94,797,100 | 25.46 | 26.03 | 25.42 | 25.99 | 00:00:00 | 2008-05-15 | 42,771,800 | 25.99 | 26.08 | 25.89 | 25.99 | 00:00:00 | 2008-05-16 | 39,539,700 | 26.06 | 26.65 | 26.06 | 26.65 | 00:00:00 | 2008-05-19 | 22,665,300 | 26.14 | 26.38 | 25.95 | 26.35 | 00:00:00 | 2008-05-20 | 20,177,200 | 26.29 | 26.51 | 26.10 | 26.15 | 00:00:00 | 2008-05-21 | 53,431,400 | 26.41 | 26.99 | 26.21 | 26.91 | 00:00:00 | 2008-05-22 | 49,937,600 | 26.80 | 27.36 | 26.75 | 26.89 | 00:00:00 | 2008-05-23 | 48,252,500 | 26.88 | 26.89 | 26.32 | 26.33 | 00:00:00 | 2008-05-26 | 22,292,200 | 26.33 | 26.58 | 26.33 | 26.41 | 00:00:00 | 2008-05-27 | 55,099,600 | 26.38 | 26.62 | 25.61 | 25.93 | 00:00:00 | 2008-05-28 | 60,029,600 | 25.94 | 25.98 | 25.49 | 25.88 | 00:00:00 | 2008-05-29 | 35,333,200 | 26.07 | 26.34 | 25.99 | 26.15 | 00:00:00 | 2008-05-30 | 34,337,600 | 26.00 | 26.29 | 25.85 | 26.18 | 00:00:00 | 2008-06-02 | 10,716,900 | 26.37 | 26.37 | 25.70 | 25.94 | 00:00:00 | 2008-06-03 | 37,555,800 | 25.97 | 26.06 | 25.73 | 25.95 | 00:00:00 | 2008-06-04 | 19,536,700 | 25.76 | 25.76 | 25.18 | 25.30 | 00:00:00 | 2008-06-05 | 20,529,200 | 25.14 | 25.62 | 25.14 | 25.45 | 00:00:00 | 2008-06-06 | 16,618,900 | 25.64 | 25.86 | 25.16 | 25.21 | 00:00:00 | 2008-06-10 | 24,149,000 | 25.65 | 25.67 | 25.08 | 25.08 | 00:00:00 | 2008-06-11 | 24,036,500 | 25.06 | 25.41 | 24.64 | 24.64 | 00:00:00 | 2008-06-12 | 16,385,700 | 24.71 | 24.97 | 24.33 | 24.49 | 00:00:00 | 2008-06-13 | 21,630,300 | 24.66 | 24.66 | 24.18 | 24.47 | 00:00:00 | 2008-06-16 | 24,827,600 | 24.38 | 24.88 | 24.25 | 24.75 | 00:00:00 | 2008-06-17 | 15,430,700 | 24.83 | 25.16 | 24.59 | 24.69 | 00:00:00 | 2008-06-18 | 25,205,500 | 24.45 | 24.64 | 24.13 | 24.25 | 00:00:00 | 2008-06-19 | 28,742,800 | 24.24 | 24.60 | 24.06 | 24.07 | 00:00:00 | 2008-06-20 | 29,937,000 | 23.96 | 24.17 | 23.53 | 23.53 | 00:00:00 | 2008-06-23 | 19,270,200 | 23.45 | 23.95 | 23.36 | 23.90 | 00:00:00 | 2008-06-24 | 15,638,500 | 24.07 | 24.16 | 23.49 | 23.68 | 00:00:00 | 2008-06-25 | 17,713,500 | 23.89 | 24.01 | 23.60 | 23.67 | 00:00:00 | 2008-06-26 | 14,420,100 | 23.52 | 23.79 | 23.41 | 23.41 | 00:00:00 | 2008-06-27 | 14,864,800 | 23.41 | 23.76 | 23.25 | 23.38 | 00:00:00 | 2008-06-30 | 17,183,000 | 23.26 | 23.87 | 23.21 | 23.70 | 00:00:00 | 2008-07-01 | 17,672,200 | 23.64 | 23.92 | 23.22 | 23.33 | 00:00:00 | 2008-07-02 | 14,283,400 | 23.43 | 23.65 | 23.13 | 23.38 | 00:00:00 | 2008-07-03 | 18,883,000 | 23.19 | 23.33 | 22.88 | 23.16 | 00:00:00 | 2008-07-04 | 9,522,200 | 23.16 | 23.29 | 22.96 | 22.96 | 00:00:00 | 2008-07-07 | 10,043,400 | 23.13 | 23.51 | 23.10 | 23.45 | 00:00:00 | 2008-07-08 | 18,014,800 | 23.06 | 23.18 | 22.80 | 22.94 | 00:00:00 | 2008-07-09 | 11,891,300 | 22.96 | 23.09 | 22.83 | 23.02 | 00:00:00 | 2008-07-10 | 13,772,800 | 22.73 | 22.82 | 22.38 | 22.50 | 00:00:00 | 2008-07-11 | 15,533,900 | 22.70 | 22.93 | 22.37 | 22.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|