|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-16 | 10,715,900 | 17.11 | 17.33 | 17.11 | 17.30 | 00:00:00 | | 2009-12-17 | 12,590,700 | 17.16 | 17.24 | 17.06 | 17.14 | 00:00:00 | | 2009-12-18 | 20,021,200 | 17.06 | 17.39 | 17.00 | 17.00 | 00:00:00 | | 2009-12-21 | 17,668,400 | 17.19 | 17.49 | 17.11 | 17.45 | 00:00:00 | | 2009-12-22 | 16,129,100 | 17.48 | 17.70 | 17.46 | 17.63 | 00:00:00 | | 2009-12-23 | 9,821,900 | 17.70 | 17.79 | 17.64 | 17.73 | 00:00:00 | | 2009-12-28 | 7,672,900 | 17.83 | 17.93 | 17.77 | 17.85 | 00:00:00 | | 2009-12-29 | 7,730,500 | 17.86 | 17.97 | 17.86 | 17.87 | 00:00:00 | | 2009-12-30 | 8,331,900 | 17.86 | 17.94 | 17.75 | 17.80 | 00:00:00 | | 2010-01-04 | 11,940,600 | 17.94 | 18.10 | 17.91 | 18.10 | 00:00:00 | | 2010-01-05 | 12,438,000 | 18.12 | 18.24 | 18.07 | 18.23 | 00:00:00 | | 2010-01-06 | 8,964,300 | 18.14 | 18.30 | 18.14 | 18.25 | 00:00:00 | | 2010-01-07 | 14,171,500 | 18.23 | 18.37 | 18.12 | 18.36 | 00:00:00 | | 2010-01-08 | 12,973,500 | 18.37 | 18.40 | 18.22 | 18.37 | 00:00:00 | | 2010-01-11 | 17,189,500 | 18.51 | 18.77 | 18.50 | 18.56 | 00:00:00 | | 2010-01-12 | 16,344,100 | 18.50 | 18.54 | 18.16 | 18.19 | 00:00:00 | | 2010-01-13 | 14,811,300 | 18.10 | 18.28 | 18.01 | 18.23 | 00:00:00 | | 2010-01-14 | 18,343,300 | 18.37 | 18.60 | 18.34 | 18.50 | 00:00:00 | | 2010-01-15 | 19,990,100 | 18.55 | 18.72 | 18.35 | 18.35 | 00:00:00 | | 2010-01-18 | 10,459,400 | 18.44 | 18.48 | 18.22 | 18.45 | 00:00:00 | | 2010-01-19 | 29,724,300 | 18.40 | 18.40 | 17.89 | 18.35 | 00:00:00 | | 2010-01-20 | 20,208,500 | 18.27 | 18.44 | 17.94 | 17.98 | 00:00:00 | | 2010-01-21 | 20,051,000 | 18.09 | 18.17 | 17.72 | 17.74 | 00:00:00 | | 2010-01-22 | 18,912,800 | 17.60 | 17.80 | 17.40 | 17.50 | 00:00:00 | | 2010-01-25 | 14,309,100 | 17.41 | 17.45 | 17.22 | 17.25 | 00:00:00 | | 2010-01-26 | 16,200,200 | 17.19 | 17.46 | 17.05 | 17.42 | 00:00:00 | | 2010-01-27 | 19,571,300 | 17.23 | 17.39 | 17.07 | 17.10 | 00:00:00 | | 2010-01-28 | 28,086,800 | 17.22 | 17.25 | 16.65 | 16.71 | 00:00:00 | | 2010-01-29 | 20,501,700 | 16.77 | 17.03 | 16.61 | 16.93 | 00:00:00 | | 2010-02-01 | 14,381,300 | 16.83 | 17.06 | 16.72 | 16.96 | 00:00:00 | | 2010-02-02 | 15,185,000 | 17.02 | 17.12 | 16.75 | 17.11 | 00:00:00 | | 2010-02-04 | 21,019,000 | 16.90 | 16.95 | 16.50 | 16.52 | 00:00:00 | | 2010-02-05 | 32,017,300 | 16.49 | 16.55 | 16.01 | 16.01 | 00:00:00 | | 2010-02-08 | 22,118,800 | 16.17 | 16.49 | 15.97 | 16.39 | 00:00:00 | | 2010-02-09 | 15,682,700 | 16.34 | 16.44 | 16.21 | 16.27 | 00:00:00 | | 2010-02-10 | 17,002,200 | 16.40 | 16.66 | 16.27 | 16.33 | 00:00:00 | | 2010-02-11 | 21,435,100 | 16.43 | 16.75 | 16.35 | 16.47 | 00:00:00 | | 2010-02-12 | 26,240,400 | 16.71 | 16.93 | 16.62 | 16.65 | 00:00:00 | | 2010-02-15 | 8,597,400 | 16.78 | 16.87 | 16.58 | 16.66 | 00:00:00 | | 2010-02-16 | 13,278,300 | 16.84 | 16.89 | 16.63 | 16.87 | 00:00:00 | | 2010-02-17 | 15,108,400 | 17.02 | 17.10 | 16.93 | 16.93 | 00:00:00 | | 2010-02-18 | 12,492,800 | 16.87 | 17.09 | 16.86 | 17.09 | 00:00:00 | | 2010-02-19 | 14,473,100 | 16.95 | 17.09 | 16.86 | 17.07 | 00:00:00 | | 2010-02-22 | 10,141,700 | 17.14 | 17.17 | 16.97 | 17.02 | 00:00:00 | | 2010-02-23 | 14,504,900 | 17.11 | 17.12 | 16.65 | 16.73 | 00:00:00 | | 2010-02-24 | 10,704,700 | 16.75 | 16.87 | 16.67 | 16.82 | 00:00:00 | | 2010-02-25 | 14,798,700 | 16.71 | 16.75 | 16.36 | 16.41 | 00:00:00 | | 2010-02-26 | 13,872,600 | 16.55 | 16.63 | 16.34 | 16.57 | 00:00:00 | | 2010-03-01 | 12,281,000 | 16.71 | 16.87 | 16.64 | 16.84 | 00:00:00 | | 2010-03-02 | 10,284,100 | 16.80 | 16.99 | 16.80 | 16.95 | 00:00:00 | | 2010-03-03 | 12,060,300 | 16.94 | 17.19 | 16.89 | 17.10 | 00:00:00 | | 2010-03-04 | 11,236,400 | 17.03 | 17.17 | 16.97 | 17.09 | 00:00:00 | | 2010-03-05 | 14,885,100 | 17.12 | 17.39 | 17.02 | 17.39 | 00:00:00 | | 2010-03-08 | 12,448,700 | 17.48 | 17.58 | 17.41 | 17.55 | 00:00:00 | | 2010-03-09 | 15,395,300 | 17.55 | 17.77 | 17.52 | 17.69 | 00:00:00 | | 2010-03-10 | 11,993,100 | 17.75 | 17.89 | 17.64 | 17.87 | 00:00:00 | | 2010-03-11 | 15,263,700 | 17.76 | 17.86 | 17.57 | 17.79 | 00:00:00 | | 2010-03-12 | 27,104,800 | 17.70 | 17.70 | 17.37 | 17.46 | 00:00:00 | | 2010-03-15 | 10,714,200 | 17.40 | 17.48 | 17.27 | 17.32 | 00:00:00 | | 2010-03-16 | 10,591,600 | 17.41 | 17.53 | 17.35 | 17.45 | 00:00:00 | | 2010-03-17 | 13,992,400 | 17.49 | 17.53 | 17.35 | 17.35 | 00:00:00 | | 2010-03-18 | 15,207,000 | 17.30 | 17.31 | 17.12 | 17.22 | 00:00:00 | | 2010-03-19 | 29,315,400 | 17.26 | 17.40 | 16.96 | 17.09 | 00:00:00 | | 2010-03-22 | 11,259,600 | 17.08 | 17.22 | 16.98 | 17.16 | 00:00:00 | | 2010-03-23 | 12,353,400 | 17.24 | 17.38 | 17.12 | 17.32 | 00:00:00 | | 2010-03-24 | 11,049,800 | 17.33 | 17.39 | 17.15 | 17.32 | 00:00:00 | | 2010-03-25 | 11,699,100 | 17.35 | 17.52 | 17.32 | 17.46 | 00:00:00 | | 2010-03-26 | 8,932,700 | 17.47 | 17.51 | 17.38 | 17.41 | 00:00:00 | | 2010-03-29 | 7,181,500 | 17.44 | 17.48 | 17.31 | 17.40 | 00:00:00 | | 2010-03-30 | 10,785,000 | 17.48 | 17.59 | 17.41 | 17.42 | 00:00:00 | | 2010-03-31 | 13,169,600 | 17.39 | 17.50 | 17.26 | 17.37 | 00:00:00 | | 2010-04-01 | 10,397,600 | 17.45 | 17.59 | 17.44 | 17.56 | 00:00:00 | | 2010-04-06 | 17,175,800 | 17.66 | 17.81 | 17.59 | 17.68 | 00:00:00 | | 2010-04-07 | 19,172,700 | 17.70 | 17.71 | 17.32 | 17.35 | 00:00:00 | | 2010-04-08 | 14,458,100 | 17.28 | 17.39 | 17.20 | 17.35 | 00:00:00 | | 2010-04-09 | 13,704,000 | 17.47 | 17.61 | 17.45 | 17.59 | 00:00:00 | | 2010-04-12 | 14,148,500 | 17.70 | 17.72 | 17.57 | 17.69 | 00:00:00 | | 2010-04-13 | 16,513,600 | 17.68 | 17.82 | 17.54 | 17.58 | 00:00:00 | | 2010-04-14 | 11,301,200 | 17.68 | 17.79 | 17.64 | 17.76 | 00:00:00 | | 2010-04-15 | 13,105,400 | 17.80 | 17.86 | 17.66 | 17.80 | 00:00:00 | | 2010-04-16 | 20,163,100 | 17.75 | 17.89 | 17.45 | 17.52 | 00:00:00 | | 2010-04-19 | 13,330,100 | 17.41 | 17.44 | 17.27 | 17.36 | 00:00:00 | | 2010-04-20 | 15,744,400 | 17.41 | 17.72 | 17.34 | 17.69 | 00:00:00 | | 2010-04-21 | 15,539,200 | 17.70 | 17.79 | 17.54 | 17.58 | 00:00:00 | | 2010-04-22 | 19,127,200 | 17.50 | 17.67 | 17.39 | 17.51 | 00:00:00 | | 2010-04-23 | 16,295,300 | 17.51 | 17.79 | 17.41 | 17.67 | 00:00:00 | | 2010-04-26 | 17,983,400 | 17.85 | 17.97 | 17.66 | 17.72 | 00:00:00 | | 2010-04-27 | 20,888,000 | 17.75 | 17.76 | 17.26 | 17.26 | 00:00:00 | | 2010-04-28 | 30,036,200 | 17.10 | 17.24 | 16.74 | 16.85 | 00:00:00 | | 2010-04-29 | 31,497,800 | 16.93 | 17.08 | 16.70 | 16.97 | 00:00:00 | | 2010-04-30 | 34,624,200 | 16.95 | 17.04 | 16.70 | 16.86 | 00:00:00 | | 2010-05-03 | 13,063,400 | 16.80 | 16.92 | 16.65 | 16.81 | 00:00:00 | | 2010-05-04 | 40,484,100 | 16.83 | 16.91 | 16.24 | 16.28 | 00:00:00 | | 2010-05-05 | 53,649,100 | 16.38 | 16.65 | 16.18 | 16.46 | 00:00:00 | | 2010-05-06 | 72,390,400 | 16.17 | 16.38 | 15.65 | 15.90 | 00:00:00 | | 2010-05-07 | 84,473,900 | 15.54 | 16.12 | 15.00 | 15.31 | 00:00:00 | | 2010-05-10 | 44,971,500 | 16.01 | 16.47 | 15.82 | 16.47 | 00:00:00 | | 2010-05-11 | 49,591,600 | 16.23 | 16.66 | 16.07 | 16.56 | 00:00:00 | | 2010-05-12 | 64,199,600 | 16.36 | 16.66 | 16.21 | 16.57 | 00:00:00 | | 2010-05-13 | 39,213,400 | 16.67 | 16.69 | 16.34 | 16.54 | 00:00:00 | | 2010-05-14 | 57,420,600 | 16.35 | 16.39 | 15.68 | 15.76 | 00:00:00 | | 2010-05-17 | 64,464,000 | 15.98 | 16.00 | 15.59 | 15.73 | 00:00:00 | | 2010-05-18 | 67,517,800 | 15.91 | 16.28 | 15.85 | 16.20 | 00:00:00 | | 2010-05-19 | 59,615,700 | 15.92 | 15.96 | 15.61 | 15.73 | 00:00:00 | | 2010-05-20 | 42,634,700 | 15.85 | 16.04 | 15.30 | 15.56 | 00:00:00 | | 2010-05-21 | 29,317,400 | 15.54 | 15.59 | 15.03 | 15.55 | 00:00:00 | | 2010-05-24 | 16,623,400 | 15.20 | 15.26 | 14.85 | 14.97 | 00:00:00 | | 2010-05-25 | 77,612,100 | 14.50 | 14.67 | 14.30 | 14.61 | 00:00:00 | | 2010-05-26 | 62,135,800 | 14.84 | 15.18 | 14.66 | 14.92 | 00:00:00 | | 2010-05-27 | 37,888,300 | 15.10 | 15.46 | 15.02 | 15.46 | 00:00:00 | | 2010-05-28 | 31,714,100 | 15.60 | 15.61 | 15.30 | 15.35 | 00:00:00 | | 2010-05-31 | 15,148,600 | 15.26 | 15.39 | 15.18 | 15.20 | 00:00:00 | | 2010-06-01 | 56,121,100 | 15.16 | 15.35 | 14.82 | 15.28 | 00:00:00 | | 2010-06-02 | 45,432,500 | 15.11 | 15.19 | 14.85 | 15.15 | 00:00:00 | | 2010-06-03 | 40,893,700 | 15.50 | 15.70 | 15.45 | 15.54 | 00:00:00 | | 2010-06-04 | 40,714,100 | 15.58 | 15.70 | 14.95 | 14.95 | 00:00:00 | | 2010-06-07 | 19,028,000 | 14.74 | 15.02 | 14.72 | 14.96 | 00:00:00 | | 2010-06-08 | 28,207,200 | 15.03 | 15.05 | 14.59 | 14.92 | 00:00:00 | | 2010-06-09 | 24,376,900 | 15.02 | 15.14 | 14.79 | 15.14 | 00:00:00 | | 2010-06-10 | 23,757,900 | 15.03 | 15.26 | 14.90 | 15.23 | 00:00:00 | | 2010-06-11 | 17,581,200 | 15.30 | 15.41 | 15.12 | 15.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
