|
 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 | | 2009-01-05 | 13,900,100 | 17.60 | 17.67 | 17.38 | 17.64 | 00:00:00 | | 2009-01-06 | 15,139,800 | 17.70 | 18.14 | 17.60 | 17.79 | 00:00:00 | | 2009-01-07 | 15,611,200 | 17.73 | 17.96 | 17.32 | 17.50 | 00:00:00 | | 2009-01-08 | 22,755,500 | 17.25 | 17.86 | 17.21 | 17.83 | 00:00:00 | | 2009-01-09 | 15,558,700 | 17.90 | 17.90 | 17.28 | 17.53 | 00:00:00 | | 2009-01-12 | 11,827,400 | 17.45 | 17.58 | 17.12 | 17.12 | 00:00:00 | | 2009-01-13 | 26,558,200 | 17.00 | 17.09 | 16.71 | 16.97 | 00:00:00 | | 2009-01-14 | 20,109,900 | 17.15 | 17.18 | 16.27 | 16.41 | 00:00:00 | | 2009-01-15 | 19,533,600 | 16.38 | 16.67 | 16.17 | 16.26 | 00:00:00 | | 2009-01-16 | 22,987,100 | 16.64 | 16.93 | 16.46 | 16.79 | 00:00:00 | | 2009-01-19 | 15,984,700 | 16.94 | 17.13 | 16.59 | 16.70 | 00:00:00 | | 2009-01-20 | 23,418,500 | 16.66 | 17.07 | 16.58 | 16.70 | 00:00:00 | | 2009-01-21 | 28,490,800 | 16.65 | 16.77 | 16.08 | 16.21 | 00:00:00 | | 2009-01-22 | 19,158,900 | 16.48 | 16.73 | 16.14 | 16.29 | 00:00:00 | | 2009-01-23 | 22,741,800 | 16.24 | 16.51 | 15.80 | 16.50 | 00:00:00 | | 2009-01-26 | 21,815,800 | 16.45 | 17.10 | 16.30 | 17.10 | 00:00:00 | | 2009-01-27 | 21,641,400 | 17.16 | 17.20 | 16.65 | 17.02 | 00:00:00 | | 2009-01-28 | 20,584,000 | 17.14 | 17.22 | 16.87 | 17.01 | 00:00:00 | | 2009-01-29 | 24,194,400 | 16.95 | 17.25 | 16.87 | 17.20 | 00:00:00 | | 2009-01-30 | 26,721,900 | 17.14 | 17.15 | 16.55 | 16.64 | 00:00:00 | | 2009-02-02 | 17,151,800 | 16.44 | 16.73 | 16.23 | 16.62 | 00:00:00 | | 2009-02-03 | 17,058,100 | 16.65 | 16.84 | 16.32 | 16.84 | 00:00:00 | | 2009-02-04 | 23,806,100 | 16.82 | 17.34 | 16.72 | 17.17 | 00:00:00 | | 2009-02-05 | 29,746,800 | 16.93 | 17.33 | 16.79 | 17.33 | 00:00:00 | | 2009-02-06 | 23,190,900 | 17.45 | 17.52 | 17.16 | 17.52 | 00:00:00 | | 2009-02-09 | 19,464,100 | 17.33 | 17.73 | 17.15 | 17.63 | 00:00:00 | | 2009-02-10 | 20,226,500 | 17.38 | 17.53 | 17.03 | 17.10 | 00:00:00 | | 2009-02-11 | 16,947,300 | 16.95 | 17.30 | 16.88 | 17.08 | 00:00:00 | | 2009-02-12 | 20,469,200 | 17.00 | 17.00 | 16.53 | 16.82 | 00:00:00 | | 2009-02-13 | 22,317,400 | 17.10 | 17.37 | 17.04 | 17.23 | 00:00:00 | | 2009-02-16 | 20,242,200 | 17.25 | 17.63 | 17.14 | 17.42 | 00:00:00 | | 2009-02-17 | 19,975,800 | 17.22 | 17.39 | 16.90 | 16.90 | 00:00:00 | | 2009-02-18 | 23,883,500 | 17.00 | 17.04 | 16.50 | 16.87 | 00:00:00 | | 2009-02-19 | 20,245,600 | 16.86 | 17.00 | 16.61 | 16.88 | 00:00:00 | | 2009-02-20 | 30,073,400 | 16.65 | 16.70 | 15.98 | 15.98 | 00:00:00 | | 2009-02-23 | 24,584,100 | 16.35 | 16.35 | 15.75 | 15.80 | 00:00:00 | | 2009-02-24 | 25,421,400 | 15.56 | 15.86 | 15.49 | 15.75 | 00:00:00 | | 2009-02-25 | 26,879,800 | 15.92 | 16.04 | 15.56 | 15.74 | 00:00:00 | | 2009-02-26 | 31,059,300 | 15.92 | 16.04 | 15.55 | 15.94 | 00:00:00 | | 2009-02-27 | 27,751,100 | 15.75 | 15.97 | 15.59 | 15.86 | 00:00:00 | | 2009-03-02 | 26,552,000 | 15.52 | 15.63 | 14.64 | 14.64 | 00:00:00 | | 2009-03-03 | 31,160,600 | 14.75 | 14.84 | 13.97 | 14.01 | 00:00:00 | | 2009-03-04 | 53,894,000 | 14.08 | 14.48 | 13.51 | 14.11 | 00:00:00 | | 2009-03-05 | 41,109,100 | 13.84 | 13.89 | 12.96 | 13.05 | 00:00:00 | | 2009-03-06 | 50,865,000 | 12.93 | 13.62 | 12.20 | 12.30 | 00:00:00 | | 2009-03-09 | 43,846,100 | 12.49 | 12.57 | 11.82 | 12.55 | 00:00:00 | | 2009-03-10 | 43,588,500 | 12.56 | 13.68 | 12.42 | 13.61 | 00:00:00 | | 2009-03-11 | 30,309,200 | 13.50 | 13.82 | 13.18 | 13.28 | 00:00:00 | | 2009-03-12 | 31,083,800 | 13.14 | 13.68 | 12.91 | 13.56 | 00:00:00 | | 2009-03-13 | 25,455,800 | 13.75 | 14.16 | 13.72 | 13.80 | 00:00:00 | | 2009-03-16 | 35,575,500 | 14.11 | 14.31 | 13.59 | 13.78 | 00:00:00 | | 2009-03-17 | 25,066,800 | 13.80 | 13.82 | 13.24 | 13.49 | 00:00:00 | | 2009-03-18 | 22,922,000 | 13.70 | 13.73 | 13.26 | 13.51 | 00:00:00 | | 2009-03-19 | 33,571,100 | 13.55 | 14.10 | 13.31 | 14.07 | 00:00:00 | | 2009-03-20 | 32,904,200 | 13.97 | 14.58 | 13.91 | 14.29 | 00:00:00 | | 2009-03-23 | 20,275,400 | 14.54 | 14.72 | 14.33 | 14.71 | 00:00:00 | | 2009-03-24 | 23,386,100 | 14.72 | 14.86 | 14.52 | 14.61 | 00:00:00 | | 2009-03-25 | 30,058,700 | 14.80 | 15.37 | 14.80 | 15.22 | 00:00:00 | | 2009-03-26 | 22,816,800 | 15.20 | 15.35 | 15.01 | 15.24 | 00:00:00 | | 2009-03-27 | 19,281,300 | 15.25 | 15.32 | 14.93 | 14.97 | 00:00:00 | | 2009-03-30 | 16,774,300 | 14.67 | 14.73 | 14.15 | 14.15 | 00:00:00 | | 2009-03-31 | 17,576,700 | 14.23 | 14.62 | 14.19 | 14.62 | 00:00:00 | | 2009-04-01 | 21,804,300 | 14.61 | 14.62 | 14.29 | 14.55 | 00:00:00 | | 2009-04-02 | 25,349,900 | 14.93 | 15.29 | 14.75 | 15.28 | 00:00:00 | | 2009-04-03 | 21,318,600 | 15.09 | 15.27 | 14.70 | 14.80 | 00:00:00 | | 2009-04-06 | 18,164,000 | 14.83 | 15.04 | 14.59 | 14.61 | 00:00:00 | | 2009-04-07 | 23,267,700 | 14.71 | 14.84 | 14.35 | 14.71 | 00:00:00 | | 2009-04-08 | 21,743,400 | 14.48 | 14.77 | 14.45 | 14.70 | 00:00:00 | | 2009-04-09 | 21,077,500 | 14.84 | 14.87 | 14.61 | 14.76 | 00:00:00 | | 2009-04-14 | 22,995,500 | 14.84 | 14.87 | 14.51 | 14.63 | 00:00:00 | | 2009-04-15 | 22,834,600 | 14.62 | 14.66 | 14.44 | 14.53 | 00:00:00 | | 2009-04-16 | 25,067,700 | 14.70 | 14.92 | 14.47 | 14.75 | 00:00:00 | | 2009-04-17 | 27,422,700 | 14.96 | 15.09 | 14.62 | 14.97 | 00:00:00 | | 2009-04-20 | 20,142,400 | 14.87 | 14.97 | 14.50 | 14.51 | 00:00:00 | | 2009-04-21 | 25,038,100 | 14.88 | 14.88 | 14.33 | 14.63 | 00:00:00 | | 2009-04-22 | 29,025,900 | 14.66 | 14.90 | 14.54 | 14.82 | 00:00:00 | | 2009-04-23 | 30,302,400 | 14.79 | 15.15 | 14.71 | 14.98 | 00:00:00 | | 2009-04-24 | 43,385,800 | 15.25 | 15.88 | 15.16 | 15.74 | 00:00:00 | | 2009-04-27 | 26,148,500 | 15.52 | 15.77 | 15.41 | 15.65 | 00:00:00 | | 2009-04-28 | 43,075,600 | 15.47 | 16.09 | 15.35 | 15.88 | 00:00:00 | | 2009-04-29 | 34,968,400 | 16.08 | 16.28 | 15.90 | 16.20 | 00:00:00 | | 2009-04-30 | 45,890,900 | 16.38 | 16.68 | 16.33 | 16.45 | 00:00:00 | | 2009-05-04 | 49,061,600 | 16.76 | 16.98 | 16.70 | 16.93 | 00:00:00 | | 2009-05-05 | 60,261,500 | 16.93 | 17.04 | 16.50 | 16.64 | 00:00:00 | | 2009-05-06 | 71,770,500 | 16.51 | 16.91 | 16.42 | 16.79 | 00:00:00 | | 2009-05-07 | 78,143,000 | 16.82 | 17.19 | 16.68 | 16.68 | 00:00:00 | | 2009-05-08 | 107,011,800 | 17.04 | 17.31 | 16.91 | 17.26 | 00:00:00 | | 2009-05-11 | 126,034,700 | 17.30 | 17.30 | 16.72 | 16.87 | 00:00:00 | | 2009-05-12 | 102,843,100 | 16.73 | 17.32 | 16.73 | 17.27 | 00:00:00 | | 2009-05-13 | 73,031,100 | 17.35 | 17.58 | 16.96 | 17.02 | 00:00:00 | | 2009-05-14 | 49,818,600 | 17.00 | 17.01 | 16.52 | 16.79 | 00:00:00 | | 2009-05-15 | 31,817,900 | 17.00 | 17.07 | 16.74 | 17.06 | 00:00:00 | | 2009-05-18 | 29,924,900 | 16.30 | 16.82 | 16.05 | 16.82 | 00:00:00 | | 2009-05-19 | 52,098,800 | 17.01 | 17.04 | 16.59 | 16.69 | 00:00:00 | | 2009-05-20 | 53,198,200 | 16.65 | 17.15 | 16.65 | 17.14 | 00:00:00 | | 2009-05-21 | 85,782,500 | 16.95 | 16.99 | 16.61 | 16.67 | 00:00:00 | | 2009-05-22 | 103,996,200 | 16.70 | 17.01 | 16.62 | 16.76 | 00:00:00 | | 2009-05-25 | 45,485,500 | 16.80 | 16.83 | 16.45 | 16.70 | 00:00:00 | | 2009-05-26 | 92,826,500 | 16.65 | 17.25 | 16.49 | 17.25 | 00:00:00 | | 2009-05-27 | 55,981,400 | 17.25 | 17.27 | 17.03 | 17.11 | 00:00:00 | | 2009-05-28 | 30,453,900 | 16.99 | 17.25 | 16.92 | 17.23 | 00:00:00 | | 2009-05-29 | 26,851,900 | 17.42 | 17.47 | 17.06 | 17.06 | 00:00:00 | | 2009-06-01 | 19,483,700 | 17.32 | 17.78 | 17.32 | 17.73 | 00:00:00 | | 2009-06-02 | 17,088,700 | 17.56 | 17.86 | 17.53 | 17.72 | 00:00:00 | | 2009-06-03 | 21,862,200 | 17.80 | 17.82 | 17.22 | 17.31 | 00:00:00 | | 2009-06-04 | 17,985,200 | 17.24 | 17.68 | 17.24 | 17.50 | 00:00:00 | | 2009-06-05 | 18,652,200 | 17.50 | 17.93 | 17.50 | 17.70 | 00:00:00 | | 2009-06-08 | 16,130,700 | 17.53 | 17.59 | 17.29 | 17.46 | 00:00:00 | | 2009-06-09 | 16,345,100 | 17.70 | 17.86 | 17.58 | 17.64 | 00:00:00 | | 2009-06-10 | 19,044,300 | 17.87 | 18.06 | 17.87 | 17.95 | 00:00:00 | | 2009-06-11 | 19,599,100 | 17.97 | 18.36 | 17.92 | 18.35 | 00:00:00 | | 2009-06-12 | 14,830,900 | 18.40 | 18.40 | 17.98 | 18.04 | 00:00:00 | | 2009-06-15 | 18,327,800 | 17.95 | 17.95 | 17.51 | 17.60 | 00:00:00 | | 2009-06-16 | 20,811,900 | 17.59 | 17.75 | 17.41 | 17.50 | 00:00:00 | | 2009-06-17 | 19,157,900 | 17.43 | 17.48 | 17.14 | 17.24 | 00:00:00 | | 2009-06-18 | 16,808,300 | 17.28 | 17.44 | 17.02 | 17.37 | 00:00:00 | | 2009-06-19 | 77,654,400 | 17.45 | 17.48 | 17.06 | 17.48 | 00:00:00 | | 2009-06-22 | 18,895,300 | 17.35 | 17.44 | 16.90 | 16.92 | 00:00:00 | | 2009-06-23 | 19,840,000 | 16.81 | 16.93 | 16.55 | 16.62 | 00:00:00 | | 2009-06-24 | 14,822,700 | 16.68 | 17.10 | 16.58 | 17.10 | 00:00:00 | | 2009-06-25 | 19,591,400 | 17.00 | 17.00 | 16.51 | 16.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
