TR4DER - ENI [ENI.MI] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-11	17,581,200	15.30	15.41	15.12	15.37	00:00:00
2010-06-14	21,894,700	15.45	15.78	15.41	15.75	00:00:00
2010-06-15	20,809,600	15.61	16.08	15.52	16.02	00:00:00
2010-06-16	17,357,400	16.10	16.24	15.95	16.24	00:00:00
2010-06-17	17,712,900	16.25	16.37	16.03	16.15	00:00:00
2010-06-18	19,542,200	16.15	16.21	15.93	16.02	00:00:00
2010-06-21	11,599,600	16.28	16.35	16.18	16.23	00:00:00
2010-06-22	14,582,300	16.29	16.43	16.12	16.25	00:00:00
2010-06-23	13,741,700	16.05	16.18	15.88	15.95	00:00:00
2010-06-24	13,655,400	16.01	16.02	15.55	15.65	00:00:00
2010-06-25	14,341,800	15.63	15.67	15.41	15.50	00:00:00
2010-06-28	12,685,300	15.58	15.71	15.44	15.70	00:00:00
2010-06-29	18,347,700	15.50	15.50	15.12	15.13	00:00:00
2010-06-30	17,268,100	15.23	15.30	15.01	15.19	00:00:00
2010-07-01	21,946,300	14.96	15.04	14.62	14.71	00:00:00
2010-07-02	17,783,700	14.85	15.05	14.71	14.91	00:00:00
2010-07-05	9,005,700	14.97	14.98	14.73	14.77	00:00:00
2010-07-06	14,045,200	14.83	15.28	14.79	15.04	00:00:00
2010-07-07	15,891,300	14.92	15.38	14.83	15.34	00:00:00
2010-07-08	17,051,100	15.44	15.52	15.34	15.43	00:00:00
2010-07-09	14,226,700	15.54	15.64	15.51	15.54	00:00:00
2010-07-12	11,341,100	15.64	15.74	15.47	15.60	00:00:00
2010-07-13	11,788,000	15.58	15.86	15.58	15.84	00:00:00
2010-07-14	10,232,500	15.90	15.90	15.66	15.86	00:00:00
2010-07-15	11,953,300	15.82	15.94	15.52	15.65	00:00:00
2010-07-16	17,417,600	15.67	15.71	15.23	15.28	00:00:00
2010-07-19	11,267,100	15.21	15.50	15.15	15.32	00:00:00
2010-07-20	11,735,100	15.41	15.47	14.95	15.24	00:00:00
2010-07-21	13,527,000	15.39	15.57	15.23	15.27	00:00:00
2010-07-22	13,118,900	15.19	15.72	15.14	15.63	00:00:00
2010-07-23	10,044,600	15.59	15.71	15.45	15.59	00:00:00
2010-07-26	9,538,900	15.68	15.79	15.48	15.73	00:00:00
2010-07-27	11,513,800	15.79	15.95	15.72	15.84	00:00:00
2010-07-28	13,127,900	15.86	15.95	15.71	15.74	00:00:00
2010-07-29	11,057,000	15.83	15.93	15.69	15.69	00:00:00
2010-07-30	13,644,200	15.60	15.84	15.52	15.69	00:00:00
2010-08-02	13,468,100	15.77	16.20	15.71	16.11	00:00:00
2010-08-03	12,107,600	16.14	16.18	15.97	16.11	00:00:00
2010-08-04	15,513,600	16.15	16.47	16.06	16.35	00:00:00
2010-08-05	13,034,300	16.33	16.51	16.31	16.40	00:00:00
2010-08-06	16,305,200	16.48	16.61	16.19	16.34	00:00:00
2010-08-09	8,912,800	16.42	16.62	16.41	16.59	00:00:00
2010-08-10	9,933,500	16.50	16.61	16.32	16.43	00:00:00
2010-08-11	12,591,700	16.28	16.32	16.06	16.06	00:00:00
2010-08-12	10,527,600	16.00	16.18	15.95	16.04	00:00:00
2010-08-13	9,888,100	16.10	16.20	15.93	16.05	00:00:00
2010-08-16	8,183,000	16.06	16.12	15.86	16.01	00:00:00
2010-08-17	8,683,300	16.03	16.16	15.98	16.16	00:00:00
2010-08-18	20,484,900	16.05	16.09	15.92	16.04	00:00:00
2010-08-19	14,757,600	16.13	16.21	15.70	15.73	00:00:00
2010-08-20	22,046,200	15.67	15.82	15.57	15.66	00:00:00
2010-08-23	11,126,400	15.67	15.89	15.52	15.75	00:00:00
2010-08-24	12,130,300	15.61	15.65	15.35	15.49	00:00:00
2010-08-25	26,072,600	15.45	15.54	15.22	15.39	00:00:00
2010-08-26	18,147,000	15.44	15.66	15.41	15.61	00:00:00
2010-08-27	24,199,700	15.51	15.74	15.38	15.65	00:00:00
2010-08-30	6,685,900	15.75	15.79	15.59	15.62	00:00:00
2010-08-31	34,251,400	15.42	15.73	15.40	15.67	00:00:00
2010-09-01	43,071,800	15.70	16.09	15.56	16.05	00:00:00
2010-09-02	13,506,800	16.05	16.17	15.96	16.10	00:00:00
2010-09-03	16,326,200	16.17	16.50	16.09	16.39	00:00:00
2010-09-06	22,021,700	16.48	16.49	16.36	16.36	00:00:00
2010-09-07	46,267,600	16.30	16.35	16.12	16.24	00:00:00
2010-09-08	27,166,700	16.17	16.40	16.13	16.34	00:00:00
2010-09-09	81,104,400	16.29	16.50	16.24	16.50	00:00:00
2010-09-10	58,727,500	16.35	16.52	16.34	16.47	00:00:00
2010-09-13	52,348,700	16.58	16.61	16.46	16.53	00:00:00
2010-09-14	76,130,300	16.51	16.53	16.30	16.47	00:00:00
2010-09-15	60,977,600	16.49	16.50	16.21	16.29	00:00:00
2010-09-16	11,578,200	16.29	16.39	16.23	16.26	00:00:00
2010-09-17	27,808,700	16.29	16.39	15.98	16.07	00:00:00
2010-09-20	16,002,000	15.69	15.95	15.69	15.92	00:00:00
2010-09-21	69,044,800	15.91	16.17	15.90	15.95	00:00:00
2010-09-22	37,357,900	15.96	15.99	15.72	15.79	00:00:00
2010-09-23	63,630,000	15.81	15.89	15.52	15.67	00:00:00
2010-09-24	71,933,900	15.62	15.83	15.49	15.73	00:00:00
2010-09-27	49,679,400	15.80	15.89	15.73	15.85	00:00:00
2010-09-28	27,291,500	15.76	15.91	15.61	15.86	00:00:00
2010-09-29	17,119,200	15.93	15.98	15.77	15.89	00:00:00
2010-09-30	35,449,700	15.77	16.07	15.72	15.83	00:00:00
2010-10-01	33,406,600	15.86	16.10	15.82	15.97	00:00:00
2010-10-04	23,132,000	15.99	16.01	15.73	15.74	00:00:00
2010-10-05	12,474,100	15.70	16.02	15.68	15.97	00:00:00
2010-10-06	15,491,400	16.03	16.20	15.99	16.12	00:00:00
2010-10-07	13,865,100	16.18	16.30	16.05	16.17	00:00:00
2010-10-08	14,329,700	16.12	16.29	16.11	16.20	00:00:00
2010-10-11	7,677,800	16.20	16.31	16.18	16.29	00:00:00
2010-10-12	25,255,300	16.18	16.20	15.75	15.89	00:00:00
2010-10-13	16,213,800	15.93	16.20	15.86	16.18	00:00:00
2010-10-14	12,590,500	16.23	16.29	16.14	16.18	00:00:00
2010-10-15	20,290,500	16.18	16.32	16.12	16.23	00:00:00
2010-10-18	9,064,300	16.11	16.31	16.11	16.30	00:00:00
2010-10-19	10,874,800	16.21	16.29	16.11	16.15	00:00:00
2010-10-20	11,127,800	16.08	16.28	16.04	16.26	00:00:00
2010-10-21	12,264,100	16.15	16.33	16.11	16.30	00:00:00
2010-10-22	11,063,200	16.21	16.30	16.14	16.19	00:00:00
2010-10-25	8,326,700	16.28	16.29	16.16	16.18	00:00:00
2010-10-26	14,205,500	16.15	16.21	15.96	16.02	00:00:00
2010-10-27	20,338,000	15.85	15.97	15.71	15.71	00:00:00
2010-10-28	19,580,800	15.80	16.20	15.77	16.15	00:00:00
2010-10-29	11,084,100	16.15	16.24	16.07	16.19	00:00:00
2010-11-01	14,975,900	16.28	16.39	16.09	16.15	00:00:00
2010-11-02	14,915,800	16.08	16.39	16.07	16.27	00:00:00
2010-11-03	14,008,500	16.26	16.39	16.17	16.21	00:00:00
2010-11-04	16,940,600	16.37	16.52	16.34	16.49	00:00:00
2010-11-05	11,807,200	16.54	16.55	16.35	16.41	00:00:00
2010-11-08	9,948,100	16.38	16.38	16.22	16.37	00:00:00
2010-11-09	17,434,400	16.35	16.76	16.31	16.64	00:00:00
2010-11-10	16,945,200	16.60	16.62	16.34	16.46	00:00:00
2010-11-11	13,257,400	16.50	16.51	16.23	16.37	00:00:00
2010-11-12	16,101,000	16.20	16.31	16.05	16.18	00:00:00
2010-11-15	14,457,700	16.15	16.47	16.06	16.38	00:00:00
2010-11-16	13,453,700	16.26	16.30	16.07	16.09	00:00:00
2010-11-17	11,642,000	16.05	16.12	16.00	16.12	00:00:00
2010-11-18	10,547,900	16.23	16.36	16.17	16.31	00:00:00
2010-11-19	11,497,100	16.41	16.41	16.11	16.29	00:00:00
2010-11-22	9,566,500	16.39	16.42	16.09	16.19	00:00:00
2010-11-23	14,338,200	16.03	16.15	15.81	15.86	00:00:00
2010-11-24	17,898,300	15.89	15.92	15.63	15.70	00:00:00
2010-11-25	13,981,700	15.73	15.75	15.50	15.67	00:00:00
2010-11-26	11,703,800	15.55	15.72	15.41	15.64	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>