|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 15,533,900 | 22.70 | 22.93 | 22.37 | 22.40 | 00:00:00 | | 2008-07-14 | 10,607,400 | 22.38 | 22.70 | 22.38 | 22.49 | 00:00:00 | | 2008-07-15 | 16,072,600 | 22.27 | 22.70 | 22.00 | 22.07 | 00:00:00 | | 2008-07-16 | 20,380,300 | 22.11 | 22.19 | 21.23 | 21.50 | 00:00:00 | | 2008-07-17 | 17,745,900 | 21.41 | 21.84 | 21.14 | 21.80 | 00:00:00 | | 2008-07-18 | 15,342,700 | 21.69 | 21.81 | 21.33 | 21.81 | 00:00:00 | | 2008-07-21 | 11,583,400 | 21.88 | 22.27 | 21.73 | 21.85 | 00:00:00 | | 2008-07-22 | 17,127,800 | 21.90 | 22.39 | 21.90 | 22.27 | 00:00:00 | | 2008-07-23 | 14,611,600 | 22.40 | 22.49 | 22.16 | 22.30 | 00:00:00 | | 2008-07-24 | 14,675,100 | 22.15 | 22.18 | 21.72 | 21.77 | 00:00:00 | | 2008-07-25 | 21,660,700 | 21.95 | 22.23 | 21.63 | 22.06 | 00:00:00 | | 2008-07-28 | 11,564,500 | 21.97 | 22.29 | 21.91 | 22.15 | 00:00:00 | | 2008-07-29 | 14,484,100 | 22.25 | 22.55 | 21.98 | 22.04 | 00:00:00 | | 2008-07-30 | 16,431,800 | 22.10 | 22.27 | 21.71 | 22.04 | 00:00:00 | | 2008-07-31 | 19,806,900 | 22.37 | 22.44 | 21.65 | 21.74 | 00:00:00 | | 2008-08-01 | 17,890,900 | 21.42 | 21.57 | 21.23 | 21.28 | 00:00:00 | | 2008-08-04 | 12,620,000 | 21.23 | 21.60 | 20.97 | 21.05 | 00:00:00 | | 2008-08-05 | 21,662,400 | 20.90 | 21.01 | 20.72 | 20.97 | 00:00:00 | | 2008-08-06 | 17,580,200 | 21.06 | 21.37 | 20.85 | 21.21 | 00:00:00 | | 2008-08-07 | 19,185,000 | 21.41 | 21.81 | 21.25 | 21.60 | 00:00:00 | | 2008-08-08 | 17,511,200 | 21.56 | 21.62 | 20.95 | 21.09 | 00:00:00 | | 2008-08-11 | 11,081,400 | 21.23 | 21.57 | 21.23 | 21.56 | 00:00:00 | | 2008-08-12 | 12,111,400 | 21.53 | 21.61 | 21.31 | 21.48 | 00:00:00 | | 2008-08-13 | 16,953,200 | 21.50 | 21.83 | 21.37 | 21.37 | 00:00:00 | | 2008-08-14 | 16,542,300 | 21.63 | 21.90 | 21.58 | 21.63 | 00:00:00 | | 2008-08-18 | 14,187,900 | 21.49 | 21.91 | 21.43 | 21.66 | 00:00:00 | | 2008-08-19 | 12,172,000 | 21.47 | 21.76 | 21.35 | 21.36 | 00:00:00 | | 2008-08-20 | 14,366,500 | 21.61 | 21.85 | 21.57 | 21.74 | 00:00:00 | | 2008-08-21 | 13,331,800 | 21.75 | 21.97 | 21.51 | 21.77 | 00:00:00 | | 2008-08-22 | 11,460,800 | 21.87 | 21.91 | 21.51 | 21.72 | 00:00:00 | | 2008-08-25 | 5,957,900 | 21.55 | 21.77 | 21.51 | 21.66 | 00:00:00 | | 2008-08-26 | 13,426,900 | 21.58 | 21.77 | 21.18 | 21.72 | 00:00:00 | | 2008-08-27 | 13,976,000 | 21.79 | 22.15 | 21.66 | 21.98 | 00:00:00 | | 2008-08-28 | 11,177,300 | 22.02 | 22.18 | 21.80 | 22.10 | 00:00:00 | | 2008-08-29 | 31,228,900 | 22.18 | 22.33 | 21.99 | 22.23 | 00:00:00 | | 2008-09-01 | 13,058,200 | 22.29 | 22.43 | 21.88 | 21.92 | 00:00:00 | | 2008-09-02 | 42,014,900 | 21.81 | 21.81 | 21.39 | 21.57 | 00:00:00 | | 2008-09-03 | 44,313,000 | 21.54 | 21.71 | 21.29 | 21.31 | 00:00:00 | | 2008-09-04 | 42,193,100 | 21.42 | 21.72 | 20.79 | 20.84 | 00:00:00 | | 2008-09-05 | 33,482,100 | 20.83 | 20.98 | 20.19 | 20.25 | 00:00:00 | | 2008-09-08 | 26,089,600 | 20.79 | 20.89 | 20.56 | 20.73 | 00:00:00 | | 2008-09-09 | 84,951,700 | 20.84 | 20.84 | 20.05 | 20.28 | 00:00:00 | | 2008-09-10 | 124,614,500 | 20.59 | 20.59 | 19.88 | 19.99 | 00:00:00 | | 2008-09-11 | 141,503,800 | 20.29 | 20.47 | 20.04 | 20.20 | 00:00:00 | | 2008-09-12 | 60,772,800 | 20.55 | 20.93 | 20.48 | 20.90 | 00:00:00 | | 2008-09-15 | 101,753,500 | 20.25 | 20.55 | 19.60 | 19.91 | 00:00:00 | | 2008-09-16 | 116,608,900 | 19.58 | 19.75 | 18.86 | 18.95 | 00:00:00 | | 2008-09-17 | 114,007,300 | 19.17 | 19.34 | 18.90 | 19.04 | 00:00:00 | | 2008-09-18 | 70,606,400 | 19.10 | 19.26 | 18.25 | 18.25 | 00:00:00 | | 2008-09-19 | 66,933,900 | 18.97 | 20.20 | 18.57 | 20.20 | 00:00:00 | | 2008-09-22 | 51,047,800 | 19.89 | 20.03 | 19.25 | 19.32 | 00:00:00 | | 2008-09-23 | 115,860,200 | 19.59 | 19.62 | 19.01 | 19.25 | 00:00:00 | | 2008-09-24 | 106,072,900 | 18.60 | 19.47 | 18.60 | 19.35 | 00:00:00 | | 2008-09-25 | 117,321,000 | 19.42 | 19.76 | 19.15 | 19.70 | 00:00:00 | | 2008-09-26 | 34,737,900 | 19.36 | 19.49 | 19.03 | 19.29 | 00:00:00 | | 2008-09-29 | 64,951,400 | 19.34 | 19.34 | 18.41 | 18.41 | 00:00:00 | | 2008-09-30 | 44,429,600 | 18.10 | 18.90 | 17.87 | 18.60 | 00:00:00 | | 2008-10-01 | 35,462,100 | 18.78 | 18.95 | 18.19 | 18.51 | 00:00:00 | | 2008-10-02 | 28,026,100 | 18.55 | 18.95 | 17.90 | 18.08 | 00:00:00 | | 2008-10-03 | 32,355,200 | 18.06 | 18.64 | 17.52 | 18.39 | 00:00:00 | | 2008-10-06 | 41,344,200 | 16.63 | 17.80 | 16.41 | 16.62 | 00:00:00 | | 2008-10-07 | 38,813,600 | 17.02 | 17.49 | 16.57 | 16.88 | 00:00:00 | | 2008-10-08 | 54,475,700 | 16.50 | 17.00 | 15.27 | 15.27 | 00:00:00 | | 2008-10-09 | 40,998,300 | 15.59 | 16.07 | 14.77 | 14.85 | 00:00:00 | | 2008-10-10 | 60,758,100 | 13.65 | 14.36 | 13.16 | 13.76 | 00:00:00 | | 2008-10-13 | 39,805,200 | 14.76 | 15.65 | 14.43 | 15.47 | 00:00:00 | | 2008-10-14 | 47,447,600 | 16.04 | 17.03 | 15.90 | 16.09 | 00:00:00 | | 2008-10-15 | 28,045,600 | 15.90 | 16.23 | 14.92 | 15.15 | 00:00:00 | | 2008-10-16 | 37,745,100 | 14.29 | 15.17 | 13.80 | 13.97 | 00:00:00 | | 2008-10-17 | 62,918,600 | 14.41 | 16.00 | 13.92 | 16.00 | 00:00:00 | | 2008-10-20 | 35,860,000 | 16.20 | 16.66 | 15.60 | 16.55 | 00:00:00 | | 2008-10-21 | 22,833,900 | 16.75 | 16.90 | 16.18 | 16.38 | 00:00:00 | | 2008-10-22 | 26,607,400 | 15.87 | 16.10 | 15.40 | 15.88 | 00:00:00 | | 2008-10-23 | 31,192,700 | 16.02 | 16.61 | 15.31 | 16.33 | 00:00:00 | | 2008-10-24 | 37,105,700 | 14.79 | 15.87 | 14.77 | 15.41 | 00:00:00 | | 2008-10-27 | 24,399,000 | 14.68 | 15.67 | 14.34 | 15.28 | 00:00:00 | | 2008-10-28 | 34,274,100 | 15.82 | 15.97 | 14.75 | 15.24 | 00:00:00 | | 2008-10-29 | 35,901,200 | 17.36 | 17.91 | 16.01 | 17.91 | 00:00:00 | | 2008-10-30 | 30,305,300 | 18.17 | 18.17 | 17.05 | 17.76 | 00:00:00 | | 2008-10-31 | 25,971,400 | 17.76 | 18.53 | 17.24 | 18.53 | 00:00:00 | | 2008-11-03 | 18,103,600 | 18.67 | 18.83 | 18.24 | 18.48 | 00:00:00 | | 2008-11-04 | 24,916,000 | 18.57 | 19.35 | 18.31 | 19.35 | 00:00:00 | | 2008-11-05 | 22,086,800 | 19.50 | 19.50 | 18.60 | 18.60 | 00:00:00 | | 2008-11-06 | 28,115,500 | 18.11 | 18.37 | 17.22 | 17.22 | 00:00:00 | | 2008-11-07 | 24,370,400 | 17.28 | 17.97 | 17.12 | 17.80 | 00:00:00 | | 2008-11-10 | 17,472,000 | 18.23 | 18.77 | 18.17 | 18.23 | 00:00:00 | | 2008-11-11 | 16,954,200 | 18.05 | 18.05 | 17.31 | 17.31 | 00:00:00 | | 2008-11-12 | 17,535,100 | 17.60 | 17.71 | 16.74 | 16.75 | 00:00:00 | | 2008-11-13 | 19,320,700 | 16.51 | 17.25 | 16.22 | 17.09 | 00:00:00 | | 2008-11-14 | 22,250,200 | 17.88 | 18.22 | 17.45 | 18.04 | 00:00:00 | | 2008-11-17 | 19,970,000 | 18.00 | 18.17 | 17.29 | 17.29 | 00:00:00 | | 2008-11-18 | 19,530,500 | 17.61 | 18.10 | 17.11 | 17.79 | 00:00:00 | | 2008-11-19 | 16,783,900 | 17.65 | 18.06 | 17.45 | 17.45 | 00:00:00 | | 2008-11-20 | 22,072,600 | 17.02 | 17.20 | 16.24 | 16.67 | 00:00:00 | | 2008-11-21 | 24,954,400 | 16.85 | 17.05 | 15.54 | 15.87 | 00:00:00 | | 2008-11-24 | 24,050,700 | 16.59 | 18.19 | 16.20 | 18.19 | 00:00:00 | | 2008-11-25 | 30,535,500 | 17.87 | 18.73 | 17.46 | 18.21 | 00:00:00 | | 2008-11-26 | 19,403,800 | 18.05 | 18.39 | 17.52 | 18.12 | 00:00:00 | | 2008-11-27 | 12,302,800 | 18.39 | 18.49 | 18.11 | 18.25 | 00:00:00 | | 2008-11-28 | 18,080,400 | 18.23 | 18.25 | 17.42 | 17.73 | 00:00:00 | | 2008-12-01 | 19,384,300 | 17.73 | 17.78 | 16.46 | 16.46 | 00:00:00 | | 2008-12-02 | 20,519,800 | 16.34 | 17.08 | 16.11 | 17.00 | 00:00:00 | | 2008-12-03 | 18,908,100 | 17.09 | 17.09 | 16.25 | 16.83 | 00:00:00 | | 2008-12-04 | 17,952,600 | 16.69 | 17.18 | 16.38 | 16.92 | 00:00:00 | | 2008-12-05 | 26,355,000 | 16.51 | 16.54 | 15.32 | 15.39 | 00:00:00 | | 2008-12-08 | 21,507,000 | 16.50 | 17.58 | 16.50 | 17.58 | 00:00:00 | | 2008-12-09 | 23,712,600 | 17.24 | 18.07 | 17.05 | 17.75 | 00:00:00 | | 2008-12-10 | 16,569,400 | 17.90 | 18.13 | 17.60 | 18.01 | 00:00:00 | | 2008-12-11 | 16,758,100 | 17.86 | 18.40 | 17.82 | 18.25 | 00:00:00 | | 2008-12-12 | 22,731,700 | 17.42 | 18.08 | 16.95 | 17.79 | 00:00:00 | | 2008-12-15 | 16,727,800 | 18.16 | 18.21 | 17.59 | 17.89 | 00:00:00 | | 2008-12-16 | 17,011,300 | 17.70 | 18.07 | 17.34 | 18.07 | 00:00:00 | | 2008-12-17 | 23,677,400 | 18.11 | 18.27 | 17.65 | 18.22 | 00:00:00 | | 2008-12-18 | 18,111,500 | 18.13 | 18.23 | 17.74 | 17.94 | 00:00:00 | | 2008-12-19 | 36,101,100 | 17.55 | 17.56 | 16.60 | 16.60 | 00:00:00 | | 2008-12-22 | 17,796,700 | 16.68 | 16.88 | 16.38 | 16.50 | 00:00:00 | | 2008-12-23 | 9,093,600 | 16.59 | 16.67 | 16.21 | 16.21 | 00:00:00 | | 2008-12-29 | 9,466,300 | 16.30 | 16.58 | 16.21 | 16.30 | 00:00:00 | | 2008-12-30 | 8,048,200 | 16.44 | 16.74 | 16.32 | 16.74 | 00:00:00 | | 2009-01-02 | 9,669,600 | 16.90 | 17.45 | 16.61 | 17.45 | 00:00:00 | | 2009-01-05 | 13,900,100 | 17.60 | 17.67 | 17.38 | 17.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
