|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-19 | 62,585,100 | 17.13 | 17.20 | 16.98 | 17.10 | 00:00:00 | 2011-05-20 | 17,129,300 | 17.16 | 17.30 | 17.01 | 17.05 | 00:00:00 | 2011-05-23 | 21,282,600 | 16.51 | 16.58 | 16.20 | 16.20 | 00:00:00 | 2011-05-24 | 28,279,800 | 16.21 | 16.47 | 16.21 | 16.35 | 00:00:00 | 2011-05-25 | 30,963,000 | 16.25 | 16.39 | 16.20 | 16.35 | 00:00:00 | 2011-05-26 | 36,707,400 | 16.46 | 16.48 | 16.16 | 16.24 | 00:00:00 | 2011-05-27 | 28,416,100 | 16.40 | 16.52 | 16.32 | 16.34 | 00:00:00 | 2011-05-30 | 7,550,100 | 16.40 | 16.44 | 16.30 | 16.34 | 00:00:00 | 2011-05-31 | 69,698,600 | 16.40 | 16.66 | 16.40 | 16.66 | 00:00:00 | 2011-06-01 | 85,811,600 | 16.70 | 16.70 | 16.42 | 16.49 | 00:00:00 | 2011-06-02 | 40,155,100 | 16.40 | 16.47 | 16.21 | 16.21 | 00:00:00 | 2011-06-03 | 18,408,300 | 16.30 | 16.30 | 16.00 | 16.11 | 00:00:00 | 2011-06-06 | 24,792,900 | 16.11 | 16.13 | 15.97 | 16.05 | 00:00:00 | 2011-06-07 | 29,524,900 | 16.03 | 16.16 | 15.99 | 16.08 | 00:00:00 | 2011-06-08 | 51,583,800 | 16.08 | 16.16 | 15.80 | 16.04 | 00:00:00 | 2011-06-09 | 39,759,000 | 16.05 | 16.29 | 16.05 | 16.26 | 00:00:00 | 2011-06-10 | 15,586,300 | 16.20 | 16.26 | 15.96 | 16.03 | 00:00:00 | 2011-06-13 | 30,232,200 | 15.94 | 16.06 | 15.94 | 15.96 | 00:00:00 | 2011-06-14 | 17,473,600 | 16.01 | 16.20 | 15.96 | 16.13 | 00:00:00 | 2011-06-15 | 14,655,500 | 16.11 | 16.11 | 15.80 | 15.84 | 00:00:00 | 2011-06-16 | 17,526,000 | 15.74 | 15.83 | 15.57 | 15.81 | 00:00:00 | 2011-06-17 | 26,988,300 | 15.65 | 16.04 | 15.60 | 15.99 | 00:00:00 | 2011-06-20 | 12,323,500 | 15.70 | 15.81 | 15.63 | 15.72 | 00:00:00 | 2011-06-21 | 11,069,400 | 15.78 | 16.08 | 15.78 | 16.07 | 00:00:00 | 2011-06-22 | 12,248,500 | 16.04 | 16.08 | 15.89 | 15.89 | 00:00:00 | 2011-06-23 | 14,361,900 | 15.80 | 15.85 | 15.47 | 15.58 | 00:00:00 | 2011-06-24 | 18,751,900 | 15.76 | 15.90 | 15.54 | 15.58 | 00:00:00 | 2011-06-27 | 11,109,000 | 15.46 | 15.77 | 15.30 | 15.69 | 00:00:00 | 2011-06-28 | 11,898,700 | 15.71 | 15.93 | 15.61 | 15.76 | 00:00:00 | 2011-06-29 | 13,833,700 | 15.89 | 16.15 | 15.87 | 16.12 | 00:00:00 | 2011-06-30 | 16,022,900 | 16.18 | 16.33 | 16.02 | 16.31 | 00:00:00 | 2011-07-01 | 15,149,800 | 16.37 | 16.58 | 16.20 | 16.49 | 00:00:00 | 2011-07-04 | 7,151,000 | 16.48 | 16.59 | 16.45 | 16.55 | 00:00:00 | 2011-07-05 | 8,832,000 | 16.51 | 16.58 | 16.36 | 16.40 | 00:00:00 | 2011-07-06 | 13,341,400 | 16.40 | 16.42 | 16.21 | 16.28 | 00:00:00 | 2011-07-07 | 13,300,300 | 16.41 | 16.46 | 16.19 | 16.33 | 00:00:00 | 2011-07-08 | 17,623,800 | 16.43 | 16.43 | 15.88 | 15.94 | 00:00:00 | 2011-07-11 | 21,708,000 | 15.73 | 15.88 | 15.38 | 15.50 | 00:00:00 | 2011-07-12 | 24,936,700 | 15.35 | 15.63 | 14.96 | 15.54 | 00:00:00 | 2011-07-13 | 17,045,300 | 15.59 | 15.83 | 15.47 | 15.67 | 00:00:00 | 2011-07-14 | 14,887,000 | 15.52 | 15.69 | 15.39 | 15.58 | 00:00:00 | 2011-07-15 | 15,750,000 | 15.50 | 15.62 | 15.32 | 15.45 | 00:00:00 | 2011-07-18 | 13,797,500 | 15.32 | 15.35 | 15.05 | 15.18 | 00:00:00 | 2011-07-19 | 12,125,000 | 15.23 | 15.39 | 15.15 | 15.29 | 00:00:00 | 2011-07-20 | 13,166,200 | 15.40 | 15.57 | 15.34 | 15.52 | 00:00:00 | 2011-07-21 | 19,637,700 | 15.60 | 15.90 | 15.35 | 15.81 | 00:00:00 | 2011-07-22 | 17,641,300 | 16.00 | 16.11 | 15.84 | 15.95 | 00:00:00 | 2011-07-25 | 12,877,200 | 15.89 | 15.98 | 15.80 | 15.82 | 00:00:00 | 2011-07-26 | 11,635,000 | 15.84 | 15.91 | 15.65 | 15.72 | 00:00:00 | 2011-07-27 | 11,450,500 | 15.65 | 15.68 | 15.34 | 15.44 | 00:00:00 | 2011-07-28 | 15,631,400 | 15.30 | 15.38 | 15.12 | 15.38 | 00:00:00 | 2011-07-29 | 20,047,100 | 15.12 | 15.35 | 15.02 | 15.18 | 00:00:00 | 2011-08-01 | 27,596,300 | 15.28 | 15.32 | 14.60 | 14.74 | 00:00:00 | 2011-08-02 | 19,805,800 | 14.61 | 14.87 | 14.50 | 14.71 | 00:00:00 | 2011-08-03 | 32,960,500 | 14.50 | 14.63 | 14.14 | 14.18 | 00:00:00 | 2011-08-04 | 28,843,900 | 14.28 | 14.32 | 13.82 | 13.85 | 00:00:00 | 2011-08-05 | 42,290,900 | 13.27 | 13.80 | 13.11 | 13.37 | 00:00:00 | 2011-08-08 | 35,163,100 | 13.30 | 13.83 | 13.05 | 13.06 | 00:00:00 | 2011-08-09 | 48,795,400 | 13.01 | 13.32 | 12.50 | 12.91 | 00:00:00 | 2011-08-10 | 42,882,200 | 13.25 | 13.25 | 12.17 | 12.17 | 00:00:00 | 2011-08-11 | 40,965,000 | 12.45 | 12.61 | 11.83 | 12.61 | 00:00:00 | 2011-08-12 | 32,606,400 | 12.61 | 13.31 | 12.27 | 13.11 | 00:00:00 | 2011-08-16 | 22,171,700 | 12.92 | 13.19 | 12.77 | 12.92 | 00:00:00 | 2011-08-17 | 20,210,100 | 13.06 | 13.53 | 13.00 | 13.45 | 00:00:00 | 2011-08-18 | 27,070,400 | 13.22 | 13.34 | 12.65 | 12.80 | 00:00:00 | 2011-08-19 | 32,790,800 | 12.78 | 12.78 | 12.36 | 12.48 | 00:00:00 | 2011-08-22 | 41,050,100 | 12.45 | 13.66 | 12.42 | 13.27 | 00:00:00 | 2011-08-23 | 30,072,000 | 13.47 | 13.69 | 13.23 | 13.39 | 00:00:00 | 2011-08-24 | 25,320,800 | 13.55 | 13.62 | 13.19 | 13.46 | 00:00:00 | 2011-08-25 | 21,646,700 | 13.59 | 13.59 | 13.16 | 13.30 | 00:00:00 | 2011-08-26 | 22,718,500 | 13.25 | 13.28 | 12.73 | 13.08 | 00:00:00 | 2011-08-29 | 10,946,900 | 13.21 | 13.52 | 13.16 | 13.41 | 00:00:00 | 2011-08-30 | 18,913,400 | 13.50 | 13.60 | 13.33 | 13.48 | 00:00:00 | 2011-08-31 | 25,238,700 | 13.60 | 14.02 | 13.52 | 14.00 | 00:00:00 | 2011-09-01 | 27,655,500 | 14.05 | 14.25 | 13.87 | 14.15 | 00:00:00 | 2011-09-02 | 22,682,200 | 13.98 | 14.02 | 13.67 | 13.77 | 00:00:00 | 2011-09-05 | 19,778,800 | 13.50 | 13.60 | 13.05 | 13.17 | 00:00:00 | 2011-09-06 | 41,251,100 | 13.08 | 13.29 | 12.83 | 13.02 | 00:00:00 | 2011-09-07 | 33,651,900 | 13.40 | 13.56 | 13.23 | 13.56 | 00:00:00 | 2011-09-08 | 69,034,300 | 13.57 | 13.93 | 13.53 | 13.84 | 00:00:00 | 2011-09-09 | 67,609,200 | 13.84 | 13.92 | 13.36 | 13.36 | 00:00:00 | 2011-09-12 | 59,690,600 | 13.01 | 13.18 | 12.81 | 13.04 | 00:00:00 | 2011-09-13 | 70,323,500 | 13.21 | 13.27 | 12.68 | 13.15 | 00:00:00 | 2011-09-14 | 70,429,400 | 13.04 | 13.42 | 13.02 | 13.37 | 00:00:00 | 2011-09-15 | 42,402,100 | 13.47 | 13.87 | 13.39 | 13.71 | 00:00:00 | 2011-09-16 | 53,179,800 | 13.80 | 13.93 | 13.57 | 13.57 | 00:00:00 | 2011-09-19 | 20,285,200 | 12.85 | 13.01 | 12.70 | 12.80 | 00:00:00 | 2011-09-20 | 33,259,600 | 12.72 | 13.07 | 12.65 | 12.97 | 00:00:00 | 2011-09-21 | 52,322,200 | 13.04 | 13.14 | 12.86 | 12.88 | 00:00:00 | 2011-09-22 | 67,942,100 | 12.62 | 12.69 | 12.20 | 12.20 | 00:00:00 | 2011-09-23 | 67,220,400 | 12.35 | 12.50 | 11.89 | 12.37 | 00:00:00 | 2011-09-26 | 57,129,700 | 12.22 | 12.72 | 12.15 | 12.54 | 00:00:00 | 2011-09-27 | 67,173,000 | 12.84 | 13.18 | 12.69 | 13.18 | 00:00:00 | 2011-09-28 | 30,886,600 | 13.05 | 13.32 | 12.98 | 13.07 | 00:00:00 | 2011-09-29 | 22,327,500 | 12.97 | 13.34 | 12.93 | 13.26 | 00:00:00 | 2011-09-30 | 22,638,000 | 13.20 | 13.37 | 13.10 | 13.22 | 00:00:00 | 2011-10-03 | 18,875,000 | 12.99 | 13.06 | 12.85 | 13.02 | 00:00:00 | 2011-10-04 | 23,611,200 | 12.88 | 13.07 | 12.66 | 12.95 | 00:00:00 | 2011-10-05 | 30,270,700 | 13.21 | 13.72 | 13.13 | 13.70 | 00:00:00 | 2011-10-06 | 28,013,400 | 13.67 | 14.05 | 13.60 | 14.05 | 00:00:00 | 2011-10-07 | 31,238,400 | 14.05 | 14.59 | 14.01 | 14.54 | 00:00:00 | 2011-10-10 | 27,234,600 | 14.65 | 14.89 | 14.61 | 14.86 | 00:00:00 | 2011-10-11 | 18,836,600 | 14.77 | 14.81 | 14.61 | 14.75 | 00:00:00 | 2011-10-12 | 18,593,100 | 14.74 | 15.14 | 14.68 | 15.12 | 00:00:00 | 2011-10-13 | 24,966,700 | 15.03 | 15.06 | 14.87 | 14.97 | 00:00:00 | 2011-10-14 | 35,767,100 | 15.25 | 15.70 | 15.06 | 15.65 | 00:00:00 | 2011-10-17 | 25,602,000 | 15.76 | 15.89 | 15.34 | 15.37 | 00:00:00 | 2011-10-18 | 19,400,700 | 15.10 | 15.52 | 15.05 | 15.45 | 00:00:00 | 2011-10-19 | 12,496,600 | 15.60 | 15.79 | 15.50 | 15.72 | 00:00:00 | 2011-10-20 | 36,022,300 | 15.54 | 16.03 | 15.37 | 15.82 | 00:00:00 | 2011-10-21 | 30,406,700 | 15.96 | 16.12 | 15.83 | 16.08 | 00:00:00 | 2011-10-24 | 17,220,500 | 16.13 | 16.14 | 15.66 | 16.10 | 00:00:00 | 2011-10-25 | 15,799,900 | 16.00 | 16.15 | 15.78 | 15.93 | 00:00:00 | 2011-10-26 | 16,315,200 | 15.90 | 16.13 | 15.85 | 16.05 | 00:00:00 | 2011-10-27 | 27,906,100 | 16.30 | 16.78 | 16.23 | 16.67 | 00:00:00 | 2011-10-28 | 18,491,200 | 16.71 | 16.72 | 16.35 | 16.37 | 00:00:00 | 2011-10-31 | 17,803,700 | 16.25 | 16.29 | 15.99 | 15.99 | 00:00:00 | 2011-11-01 | 26,092,000 | 15.56 | 15.64 | 15.11 | 15.27 | 00:00:00 | 2011-11-02 | 23,726,400 | 15.39 | 15.56 | 15.01 | 15.55 | 00:00:00 | 2011-11-03 | 31,048,500 | 15.25 | 16.13 | 15.15 | 15.73 | 00:00:00 | 2011-11-04 | 19,317,500 | 15.78 | 15.91 | 15.45 | 15.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|