|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-26 | 11,703,800 | 15.55 | 15.72 | 15.41 | 15.64 | 00:00:00 | | 2010-11-29 | 16,752,900 | 15.60 | 15.79 | 15.29 | 15.35 | 00:00:00 | | 2010-11-30 | 21,177,600 | 15.30 | 15.63 | 15.25 | 15.50 | 00:00:00 | | 2010-12-01 | 14,056,500 | 15.53 | 15.65 | 15.40 | 15.56 | 00:00:00 | | 2010-12-02 | 19,043,200 | 15.58 | 15.83 | 15.49 | 15.79 | 00:00:00 | | 2010-12-03 | 12,936,700 | 15.80 | 15.91 | 15.69 | 15.75 | 00:00:00 | | 2010-12-06 | 11,162,700 | 15.84 | 15.92 | 15.70 | 15.80 | 00:00:00 | | 2010-12-07 | 12,752,000 | 15.87 | 16.09 | 15.84 | 16.01 | 00:00:00 | | 2010-12-08 | 13,269,400 | 15.96 | 16.30 | 15.92 | 16.13 | 00:00:00 | | 2010-12-09 | 11,103,000 | 16.21 | 16.23 | 16.06 | 16.20 | 00:00:00 | | 2010-12-10 | 8,833,000 | 16.16 | 16.30 | 16.16 | 16.21 | 00:00:00 | | 2010-12-13 | 11,756,100 | 16.26 | 16.44 | 16.21 | 16.33 | 00:00:00 | | 2010-12-14 | 16,047,600 | 16.30 | 16.61 | 16.26 | 16.56 | 00:00:00 | | 2010-12-15 | 14,042,600 | 16.54 | 16.55 | 16.33 | 16.39 | 00:00:00 | | 2010-12-16 | 10,903,100 | 16.45 | 16.47 | 16.27 | 16.45 | 00:00:00 | | 2010-12-17 | 15,754,800 | 16.52 | 16.53 | 16.24 | 16.26 | 00:00:00 | | 2010-12-20 | 8,637,700 | 16.33 | 16.54 | 16.30 | 16.39 | 00:00:00 | | 2010-12-21 | 10,326,300 | 16.37 | 16.55 | 16.33 | 16.55 | 00:00:00 | | 2010-12-22 | 9,570,300 | 16.55 | 16.70 | 16.54 | 16.59 | 00:00:00 | | 2010-12-23 | 7,207,800 | 16.69 | 16.75 | 16.62 | 16.67 | 00:00:00 | | 2010-12-27 | 5,924,700 | 16.63 | 16.69 | 16.40 | 16.52 | 00:00:00 | | 2010-12-28 | 4,237,400 | 16.53 | 16.57 | 16.42 | 16.50 | 00:00:00 | | 2010-12-29 | 6,387,000 | 16.55 | 16.70 | 16.51 | 16.58 | 00:00:00 | | 2010-12-30 | 10,112,800 | 16.59 | 16.62 | 16.28 | 16.34 | 00:00:00 | | 2011-01-03 | 11,303,900 | 16.49 | 16.64 | 16.41 | 16.42 | 00:00:00 | | 2011-01-04 | 14,762,500 | 16.46 | 16.80 | 16.41 | 16.63 | 00:00:00 | | 2011-01-05 | 19,222,900 | 16.59 | 16.87 | 16.40 | 16.85 | 00:00:00 | | 2011-01-06 | 24,127,300 | 16.90 | 17.34 | 16.89 | 17.18 | 00:00:00 | | 2011-01-07 | 18,487,800 | 17.18 | 17.27 | 16.87 | 17.15 | 00:00:00 | | 2011-01-10 | 16,347,400 | 17.06 | 17.14 | 16.90 | 16.92 | 00:00:00 | | 2011-01-11 | 14,225,800 | 16.91 | 17.19 | 16.85 | 17.08 | 00:00:00 | | 2011-01-12 | 17,135,000 | 17.08 | 17.38 | 17.05 | 17.34 | 00:00:00 | | 2011-01-13 | 18,220,800 | 17.35 | 17.58 | 17.29 | 17.56 | 00:00:00 | | 2011-01-14 | 19,419,700 | 17.44 | 17.76 | 17.31 | 17.71 | 00:00:00 | | 2011-01-17 | 10,204,300 | 17.68 | 17.75 | 17.41 | 17.45 | 00:00:00 | | 2011-01-18 | 13,582,400 | 17.61 | 17.67 | 17.50 | 17.55 | 00:00:00 | | 2011-01-19 | 13,148,600 | 17.64 | 17.64 | 17.43 | 17.43 | 00:00:00 | | 2011-01-20 | 16,273,100 | 17.49 | 17.53 | 17.30 | 17.30 | 00:00:00 | | 2011-01-21 | 21,401,300 | 17.41 | 17.74 | 17.36 | 17.64 | 00:00:00 | | 2011-01-24 | 12,458,500 | 17.69 | 17.75 | 17.58 | 17.71 | 00:00:00 | | 2011-01-25 | 12,795,500 | 17.70 | 17.85 | 17.59 | 17.61 | 00:00:00 | | 2011-01-26 | 13,970,000 | 17.75 | 17.80 | 17.61 | 17.65 | 00:00:00 | | 2011-01-27 | 15,433,400 | 17.61 | 17.81 | 17.57 | 17.72 | 00:00:00 | | 2011-01-28 | 16,494,200 | 17.62 | 17.78 | 17.37 | 17.37 | 00:00:00 | | 2011-01-31 | 19,867,800 | 17.30 | 17.37 | 17.07 | 17.30 | 00:00:00 | | 2011-02-01 | 27,614,200 | 17.44 | 18.01 | 17.36 | 18.01 | 00:00:00 | | 2011-02-02 | 21,361,200 | 18.03 | 18.14 | 17.91 | 18.06 | 00:00:00 | | 2011-02-03 | 15,186,100 | 17.96 | 18.02 | 17.78 | 17.99 | 00:00:00 | | 2011-02-04 | 17,486,400 | 18.11 | 18.32 | 18.04 | 18.13 | 00:00:00 | | 2011-02-07 | 13,627,300 | 18.18 | 18.37 | 18.06 | 18.16 | 00:00:00 | | 2011-02-08 | 12,765,100 | 18.05 | 18.28 | 18.04 | 18.20 | 00:00:00 | | 2011-02-09 | 11,389,300 | 18.17 | 18.28 | 18.10 | 18.11 | 00:00:00 | | 2011-02-10 | 18,178,600 | 18.07 | 18.26 | 17.86 | 18.26 | 00:00:00 | | 2011-02-11 | 12,273,300 | 18.23 | 18.35 | 18.07 | 18.26 | 00:00:00 | | 2011-02-14 | 13,565,500 | 18.37 | 18.45 | 18.27 | 18.28 | 00:00:00 | | 2011-02-15 | 12,347,000 | 18.37 | 18.52 | 18.25 | 18.40 | 00:00:00 | | 2011-02-16 | 17,694,300 | 18.52 | 18.66 | 18.25 | 18.42 | 00:00:00 | | 2011-02-17 | 15,272,400 | 18.49 | 18.49 | 18.13 | 18.33 | 00:00:00 | | 2011-02-18 | 14,177,700 | 18.40 | 18.40 | 18.11 | 18.37 | 00:00:00 | | 2011-02-21 | 51,839,900 | 18.10 | 18.17 | 17.33 | 17.43 | 00:00:00 | | 2011-02-22 | 26,695,300 | 17.06 | 17.45 | 16.98 | 17.28 | 00:00:00 | | 2011-02-23 | 32,425,100 | 17.16 | 17.48 | 17.03 | 17.08 | 00:00:00 | | 2011-02-24 | 29,983,900 | 16.95 | 17.54 | 16.92 | 17.30 | 00:00:00 | | 2011-02-25 | 16,757,600 | 17.36 | 17.62 | 17.28 | 17.56 | 00:00:00 | | 2011-02-28 | 17,276,400 | 17.60 | 17.80 | 17.46 | 17.67 | 00:00:00 | | 2011-03-01 | 17,853,300 | 17.77 | 17.86 | 17.42 | 17.48 | 00:00:00 | | 2011-03-02 | 16,716,600 | 17.47 | 17.58 | 17.21 | 17.45 | 00:00:00 | | 2011-03-03 | 13,768,000 | 17.55 | 17.72 | 17.46 | 17.55 | 00:00:00 | | 2011-03-04 | 16,591,500 | 17.60 | 17.79 | 17.58 | 17.61 | 00:00:00 | | 2011-03-07 | 14,961,000 | 17.60 | 17.89 | 17.53 | 17.65 | 00:00:00 | | 2011-03-08 | 22,364,400 | 17.85 | 18.01 | 17.84 | 17.95 | 00:00:00 | | 2011-03-09 | 20,684,000 | 17.97 | 18.05 | 17.74 | 17.77 | 00:00:00 | | 2011-03-10 | 15,122,800 | 17.71 | 17.76 | 17.44 | 17.59 | 00:00:00 | | 2011-03-11 | 16,195,500 | 17.49 | 17.56 | 17.39 | 17.46 | 00:00:00 | | 2011-03-14 | 17,893,600 | 17.33 | 17.42 | 17.03 | 17.12 | 00:00:00 | | 2011-03-15 | 29,278,500 | 16.89 | 16.99 | 16.50 | 16.87 | 00:00:00 | | 2011-03-16 | 24,847,700 | 16.87 | 16.91 | 16.50 | 16.52 | 00:00:00 | | 2011-03-17 | 19,505,500 | 16.58 | 16.93 | 16.53 | 16.78 | 00:00:00 | | 2011-03-18 | 37,726,600 | 16.90 | 17.02 | 16.59 | 16.73 | 00:00:00 | | 2011-03-21 | 15,135,200 | 16.85 | 16.90 | 16.71 | 16.83 | 00:00:00 | | 2011-03-22 | 16,436,300 | 16.86 | 17.15 | 16.86 | 17.00 | 00:00:00 | | 2011-03-23 | 10,653,300 | 16.91 | 17.07 | 16.90 | 17.04 | 00:00:00 | | 2011-03-24 | 12,178,900 | 16.99 | 17.30 | 16.95 | 17.30 | 00:00:00 | | 2011-03-25 | 9,873,300 | 17.43 | 17.44 | 17.26 | 17.33 | 00:00:00 | | 2011-03-28 | 9,042,000 | 17.29 | 17.41 | 17.27 | 17.31 | 00:00:00 | | 2011-03-29 | 11,052,100 | 17.35 | 17.41 | 17.19 | 17.29 | 00:00:00 | | 2011-03-30 | 9,730,800 | 17.40 | 17.42 | 17.31 | 17.40 | 00:00:00 | | 2011-03-31 | 12,529,300 | 17.43 | 17.53 | 17.33 | 17.33 | 00:00:00 | | 2011-04-01 | 14,317,900 | 17.50 | 17.68 | 17.37 | 17.65 | 00:00:00 | | 2011-04-04 | 9,607,800 | 17.73 | 17.80 | 17.64 | 17.74 | 00:00:00 | | 2011-04-05 | 9,983,300 | 17.74 | 17.76 | 17.57 | 17.74 | 00:00:00 | | 2011-04-06 | 10,563,700 | 17.67 | 17.70 | 17.54 | 17.57 | 00:00:00 | | 2011-04-07 | 10,403,200 | 17.59 | 17.65 | 17.47 | 17.53 | 00:00:00 | | 2011-04-08 | 8,946,500 | 17.58 | 17.73 | 17.58 | 17.72 | 00:00:00 | | 2011-04-11 | 8,736,800 | 17.75 | 17.80 | 17.66 | 17.66 | 00:00:00 | | 2011-04-12 | 14,405,400 | 17.53 | 17.57 | 17.27 | 17.31 | 00:00:00 | | 2011-04-13 | 7,623,200 | 17.38 | 17.45 | 17.33 | 17.33 | 00:00:00 | | 2011-04-14 | 10,228,200 | 17.30 | 17.31 | 17.11 | 17.20 | 00:00:00 | | 2011-04-15 | 13,082,100 | 17.24 | 17.26 | 17.03 | 17.15 | 00:00:00 | | 2011-04-18 | 15,718,700 | 17.15 | 17.16 | 16.75 | 16.85 | 00:00:00 | | 2011-04-19 | 8,420,400 | 16.87 | 16.95 | 16.78 | 16.84 | 00:00:00 | | 2011-04-20 | 11,699,800 | 16.95 | 17.28 | 16.95 | 17.25 | 00:00:00 | | 2011-04-21 | 10,414,000 | 17.32 | 17.50 | 17.30 | 17.37 | 00:00:00 | | 2011-04-26 | 7,950,100 | 17.43 | 17.52 | 17.36 | 17.47 | 00:00:00 | | 2011-04-27 | 15,663,800 | 17.53 | 17.88 | 17.49 | 17.79 | 00:00:00 | | 2011-04-28 | 22,783,400 | 17.90 | 18.01 | 17.85 | 17.93 | 00:00:00 | | 2011-04-29 | 7,532,900 | 17.98 | 18.05 | 17.92 | 18.05 | 00:00:00 | | 2011-05-02 | 10,527,900 | 18.18 | 18.18 | 17.95 | 18.00 | 00:00:00 | | 2011-05-03 | 11,265,000 | 17.98 | 18.05 | 17.81 | 17.82 | 00:00:00 | | 2011-05-04 | 35,448,400 | 17.78 | 17.86 | 17.44 | 17.46 | 00:00:00 | | 2011-05-05 | 16,987,500 | 17.55 | 17.65 | 17.29 | 17.35 | 00:00:00 | | 2011-05-06 | 33,637,800 | 17.39 | 17.53 | 17.17 | 17.47 | 00:00:00 | | 2011-05-09 | 14,748,700 | 17.38 | 17.50 | 17.15 | 17.26 | 00:00:00 | | 2011-05-10 | 31,483,800 | 17.26 | 17.53 | 17.25 | 17.48 | 00:00:00 | | 2011-05-11 | 62,844,100 | 17.55 | 17.70 | 17.46 | 17.55 | 00:00:00 | | 2011-05-12 | 98,268,000 | 17.40 | 17.43 | 17.19 | 17.32 | 00:00:00 | | 2011-05-13 | 34,801,500 | 17.37 | 17.40 | 17.14 | 17.20 | 00:00:00 | | 2011-05-16 | 28,180,500 | 17.07 | 17.12 | 16.97 | 17.07 | 00:00:00 | | 2011-05-17 | 79,396,300 | 17.07 | 17.15 | 16.86 | 16.90 | 00:00:00 | | 2011-05-18 | 35,092,600 | 17.03 | 17.06 | 16.90 | 17.04 | 00:00:00 | | 2011-05-19 | 62,585,100 | 17.13 | 17.20 | 16.98 | 17.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
