|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-25 | 19,591,400 | 17.00 | 17.00 | 16.51 | 16.74 | 00:00:00 | | 2009-06-26 | 18,072,900 | 16.91 | 17.04 | 16.62 | 16.76 | 00:00:00 | | 2009-06-29 | 16,380,000 | 16.64 | 16.98 | 16.52 | 16.84 | 00:00:00 | | 2009-06-30 | 21,140,000 | 16.90 | 17.09 | 16.67 | 16.85 | 00:00:00 | | 2009-07-01 | 21,501,000 | 16.85 | 17.42 | 16.85 | 17.32 | 00:00:00 | | 2009-07-02 | 18,094,700 | 17.23 | 17.25 | 16.98 | 16.98 | 00:00:00 | | 2009-07-03 | 10,512,200 | 16.98 | 17.03 | 16.73 | 16.87 | 00:00:00 | | 2009-07-06 | 19,308,900 | 16.70 | 16.70 | 16.33 | 16.42 | 00:00:00 | | 2009-07-07 | 19,019,900 | 16.52 | 16.58 | 16.03 | 16.03 | 00:00:00 | | 2009-07-08 | 17,558,800 | 15.95 | 16.22 | 15.80 | 15.93 | 00:00:00 | | 2009-07-09 | 15,501,700 | 16.06 | 16.21 | 15.95 | 16.01 | 00:00:00 | | 2009-07-10 | 13,639,000 | 16.00 | 16.00 | 15.75 | 15.87 | 00:00:00 | | 2009-07-13 | 15,113,200 | 15.74 | 16.08 | 15.61 | 16.08 | 00:00:00 | | 2009-07-14 | 15,338,100 | 16.15 | 16.20 | 15.92 | 16.09 | 00:00:00 | | 2009-07-15 | 17,739,200 | 16.22 | 16.76 | 16.20 | 16.74 | 00:00:00 | | 2009-07-16 | 16,195,700 | 16.74 | 17.09 | 16.67 | 16.88 | 00:00:00 | | 2009-07-17 | 15,912,200 | 16.94 | 17.05 | 16.83 | 16.89 | 00:00:00 | | 2009-07-20 | 11,584,600 | 17.05 | 17.30 | 16.95 | 17.20 | 00:00:00 | | 2009-07-21 | 13,817,000 | 17.25 | 17.53 | 17.16 | 17.40 | 00:00:00 | | 2009-07-22 | 13,817,400 | 17.26 | 17.42 | 16.97 | 17.29 | 00:00:00 | | 2009-07-23 | 12,837,900 | 17.30 | 17.47 | 17.11 | 17.47 | 00:00:00 | | 2009-07-24 | 11,686,000 | 17.40 | 17.56 | 17.16 | 17.23 | 00:00:00 | | 2009-07-27 | 14,895,300 | 17.45 | 17.64 | 17.38 | 17.64 | 00:00:00 | | 2009-07-28 | 17,451,900 | 17.60 | 17.74 | 17.04 | 17.24 | 00:00:00 | | 2009-07-29 | 13,399,500 | 17.10 | 17.46 | 17.10 | 17.25 | 00:00:00 | | 2009-07-30 | 14,876,700 | 17.44 | 17.79 | 17.31 | 17.70 | 00:00:00 | | 2009-07-31 | 81,680,400 | 16.90 | 17.00 | 16.21 | 16.33 | 00:00:00 | | 2009-08-03 | 34,979,300 | 16.33 | 16.58 | 16.23 | 16.51 | 00:00:00 | | 2009-08-04 | 23,895,600 | 16.50 | 16.50 | 16.08 | 16.16 | 00:00:00 | | 2009-08-05 | 19,181,900 | 16.19 | 16.32 | 15.91 | 15.96 | 00:00:00 | | 2009-08-06 | 17,725,300 | 16.01 | 16.24 | 16.00 | 16.12 | 00:00:00 | | 2009-08-07 | 18,893,700 | 16.15 | 16.22 | 15.98 | 16.20 | 00:00:00 | | 2009-08-10 | 12,668,400 | 16.18 | 16.27 | 16.03 | 16.22 | 00:00:00 | | 2009-08-11 | 17,973,600 | 16.25 | 16.30 | 15.83 | 15.90 | 00:00:00 | | 2009-08-12 | 15,406,000 | 15.89 | 16.18 | 15.78 | 16.11 | 00:00:00 | | 2009-08-13 | 13,971,000 | 16.14 | 16.33 | 16.12 | 16.22 | 00:00:00 | | 2009-08-14 | 11,698,900 | 16.21 | 16.33 | 16.06 | 16.18 | 00:00:00 | | 2009-08-17 | 18,202,600 | 16.05 | 16.06 | 15.76 | 15.86 | 00:00:00 | | 2009-08-18 | 12,376,500 | 15.91 | 16.04 | 15.83 | 16.02 | 00:00:00 | | 2009-08-19 | 11,927,200 | 15.89 | 16.10 | 15.78 | 16.07 | 00:00:00 | | 2009-08-20 | 14,089,500 | 16.21 | 16.33 | 16.09 | 16.19 | 00:00:00 | | 2009-08-21 | 26,853,400 | 16.20 | 16.59 | 16.03 | 16.52 | 00:00:00 | | 2009-08-24 | 14,825,200 | 16.60 | 16.67 | 16.54 | 16.65 | 00:00:00 | | 2009-08-25 | 15,257,700 | 16.56 | 16.72 | 16.49 | 16.68 | 00:00:00 | | 2009-08-26 | 14,453,700 | 16.57 | 16.69 | 16.51 | 16.60 | 00:00:00 | | 2009-08-27 | 15,265,500 | 16.58 | 16.62 | 16.34 | 16.38 | 00:00:00 | | 2009-08-28 | 12,603,700 | 16.46 | 16.61 | 16.43 | 16.48 | 00:00:00 | | 2009-08-31 | 26,689,500 | 16.41 | 16.54 | 16.34 | 16.54 | 00:00:00 | | 2009-09-01 | 29,055,000 | 16.55 | 16.65 | 16.27 | 16.27 | 00:00:00 | | 2009-09-02 | 51,007,200 | 16.40 | 16.63 | 16.28 | 16.47 | 00:00:00 | | 2009-09-03 | 42,053,200 | 16.45 | 16.55 | 16.28 | 16.49 | 00:00:00 | | 2009-09-04 | 22,808,900 | 16.53 | 16.63 | 16.47 | 16.62 | 00:00:00 | | 2009-09-07 | 28,202,800 | 16.82 | 16.82 | 16.65 | 16.73 | 00:00:00 | | 2009-09-08 | 46,330,400 | 16.76 | 16.99 | 16.67 | 16.92 | 00:00:00 | | 2009-09-09 | 68,709,000 | 16.90 | 17.28 | 16.88 | 17.24 | 00:00:00 | | 2009-09-10 | 98,708,700 | 17.30 | 17.40 | 17.05 | 17.29 | 00:00:00 | | 2009-09-11 | 114,012,400 | 17.34 | 17.40 | 17.29 | 17.37 | 00:00:00 | | 2009-09-14 | 61,809,900 | 17.24 | 17.43 | 17.12 | 17.38 | 00:00:00 | | 2009-09-15 | 123,937,200 | 17.38 | 17.48 | 17.27 | 17.47 | 00:00:00 | | 2009-09-16 | 52,095,100 | 17.49 | 17.69 | 17.49 | 17.63 | 00:00:00 | | 2009-09-17 | 37,228,000 | 17.74 | 17.74 | 17.54 | 17.61 | 00:00:00 | | 2009-09-18 | 36,768,800 | 17.55 | 17.57 | 17.37 | 17.57 | 00:00:00 | | 2009-09-21 | 22,396,000 | 17.08 | 17.16 | 16.61 | 16.89 | 00:00:00 | | 2009-09-22 | 48,771,900 | 16.94 | 17.23 | 16.88 | 17.09 | 00:00:00 | | 2009-09-23 | 136,600,800 | 17.11 | 17.31 | 16.95 | 17.02 | 00:00:00 | | 2009-09-24 | 124,831,800 | 17.06 | 17.24 | 16.85 | 16.85 | 00:00:00 | | 2009-09-25 | 111,669,300 | 16.85 | 17.16 | 16.78 | 17.02 | 00:00:00 | | 2009-09-28 | 26,655,500 | 17.02 | 17.17 | 16.79 | 17.17 | 00:00:00 | | 2009-09-29 | 27,151,000 | 17.23 | 17.23 | 16.98 | 17.06 | 00:00:00 | | 2009-09-30 | 26,050,500 | 17.02 | 17.16 | 16.89 | 17.08 | 00:00:00 | | 2009-10-01 | 19,822,700 | 17.14 | 17.16 | 16.85 | 16.86 | 00:00:00 | | 2009-10-02 | 51,167,900 | 16.75 | 16.92 | 16.69 | 16.73 | 00:00:00 | | 2009-10-05 | 17,973,600 | 16.79 | 16.82 | 16.62 | 16.75 | 00:00:00 | | 2009-10-06 | 24,750,500 | 16.86 | 17.24 | 16.79 | 17.24 | 00:00:00 | | 2009-10-07 | 16,232,400 | 17.16 | 17.31 | 17.10 | 17.10 | 00:00:00 | | 2009-10-08 | 18,298,600 | 17.20 | 17.26 | 17.08 | 17.19 | 00:00:00 | | 2009-10-09 | 14,879,700 | 17.12 | 17.26 | 17.03 | 17.13 | 00:00:00 | | 2009-10-12 | 14,825,600 | 17.19 | 17.40 | 17.14 | 17.32 | 00:00:00 | | 2009-10-13 | 23,715,900 | 17.31 | 17.54 | 17.27 | 17.40 | 00:00:00 | | 2009-10-14 | 33,390,100 | 17.57 | 17.91 | 17.55 | 17.83 | 00:00:00 | | 2009-10-15 | 19,168,700 | 17.95 | 17.95 | 17.74 | 17.92 | 00:00:00 | | 2009-10-16 | 47,517,100 | 18.00 | 18.43 | 17.97 | 18.00 | 00:00:00 | | 2009-10-19 | 15,366,900 | 18.10 | 18.28 | 18.10 | 18.22 | 00:00:00 | | 2009-10-20 | 22,183,800 | 18.30 | 18.33 | 17.93 | 17.93 | 00:00:00 | | 2009-10-21 | 23,341,400 | 17.99 | 18.28 | 17.77 | 18.12 | 00:00:00 | | 2009-10-22 | 19,217,000 | 18.00 | 18.02 | 17.76 | 17.95 | 00:00:00 | | 2009-10-23 | 16,752,800 | 18.00 | 18.09 | 17.68 | 17.73 | 00:00:00 | | 2009-10-26 | 16,181,600 | 17.80 | 17.94 | 17.42 | 17.50 | 00:00:00 | | 2009-10-27 | 21,261,000 | 17.54 | 17.78 | 17.45 | 17.68 | 00:00:00 | | 2009-10-28 | 15,451,400 | 17.63 | 17.80 | 17.51 | 17.56 | 00:00:00 | | 2009-10-29 | 36,765,700 | 17.16 | 17.58 | 16.80 | 17.58 | 00:00:00 | | 2009-10-30 | 21,056,800 | 17.45 | 17.55 | 16.91 | 16.91 | 00:00:00 | | 2009-11-02 | 17,535,700 | 16.87 | 17.41 | 16.82 | 17.15 | 00:00:00 | | 2009-11-03 | 24,287,000 | 17.03 | 17.06 | 16.74 | 16.86 | 00:00:00 | | 2009-11-04 | 16,326,800 | 16.95 | 17.16 | 16.78 | 17.07 | 00:00:00 | | 2009-11-05 | 14,791,800 | 16.88 | 17.25 | 16.80 | 17.23 | 00:00:00 | | 2009-11-06 | 15,010,600 | 17.20 | 17.32 | 16.96 | 17.21 | 00:00:00 | | 2009-11-09 | 12,587,700 | 17.30 | 17.62 | 17.28 | 17.53 | 00:00:00 | | 2009-11-10 | 14,576,700 | 17.48 | 17.52 | 17.25 | 17.34 | 00:00:00 | | 2009-11-11 | 12,757,800 | 17.40 | 17.62 | 17.39 | 17.40 | 00:00:00 | | 2009-11-13 | 9,923,700 | 17.29 | 17.40 | 17.15 | 17.40 | 00:00:00 | | 2009-11-16 | 12,208,200 | 17.47 | 17.70 | 17.46 | 17.54 | 00:00:00 | | 2009-11-17 | 11,689,900 | 17.43 | 17.55 | 17.36 | 17.46 | 00:00:00 | | 2009-11-18 | 10,434,800 | 17.55 | 17.63 | 17.40 | 17.41 | 00:00:00 | | 2009-11-19 | 13,183,900 | 17.36 | 17.46 | 17.08 | 17.19 | 00:00:00 | | 2009-11-20 | 18,015,900 | 17.18 | 17.27 | 16.76 | 16.85 | 00:00:00 | | 2009-11-23 | 10,929,300 | 16.96 | 17.30 | 16.96 | 17.25 | 00:00:00 | | 2009-11-24 | 14,987,100 | 17.12 | 17.21 | 16.91 | 16.97 | 00:00:00 | | 2009-11-25 | 13,205,900 | 17.13 | 17.23 | 17.00 | 17.10 | 00:00:00 | | 2009-11-26 | 15,076,500 | 17.05 | 17.08 | 16.57 | 16.61 | 00:00:00 | | 2009-11-27 | 16,654,800 | 16.40 | 16.84 | 16.28 | 16.73 | 00:00:00 | | 2009-11-30 | 13,356,300 | 16.77 | 16.80 | 16.50 | 16.50 | 00:00:00 | | 2009-12-01 | 13,717,600 | 16.63 | 17.02 | 16.61 | 16.98 | 00:00:00 | | 2009-12-02 | 10,807,300 | 16.98 | 17.13 | 16.91 | 17.00 | 00:00:00 | | 2009-12-04 | 13,748,800 | 16.97 | 17.25 | 16.80 | 17.11 | 00:00:00 | | 2009-12-07 | 8,400,900 | 17.02 | 17.17 | 16.93 | 17.08 | 00:00:00 | | 2009-12-09 | 13,340,900 | 16.65 | 16.90 | 16.62 | 16.69 | 00:00:00 | | 2009-12-11 | 13,101,400 | 16.78 | 16.97 | 16.77 | 16.79 | 00:00:00 | | 2009-12-14 | 14,866,000 | 16.92 | 17.15 | 16.88 | 17.04 | 00:00:00 | | 2009-12-15 | 12,411,400 | 17.07 | 17.18 | 16.94 | 17.16 | 00:00:00 | | 2009-12-16 | 10,715,900 | 17.11 | 17.33 | 17.11 | 17.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
