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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-06-18	30,345,100	14.18	14.29	14.08	14.22	00:00:00
2003-06-19	53,202,300	14.17	14.25	13.88	13.89	00:00:00
2003-06-20	55,475,700	13.95	14.08	13.94	14.07	00:00:00
2003-06-23	49,461,700	13.13	13.36	13.06	13.31	00:00:00
2003-06-24	67,956,800	13.39	13.59	13.30	13.52	00:00:00
2003-06-25	153,534,700	13.50	13.65	13.50	13.63	00:00:00
2003-06-26	18,305,100	13.51	13.68	13.45	13.45	00:00:00
2003-06-27	13,380,100	13.52	13.52	13.32	13.35	00:00:00
2003-06-30	23,577,700	13.33	13.52	13.17	13.17	00:00:00
2003-07-01	25,828,900	13.20	13.27	12.77	12.81	00:00:00
2003-07-02	24,742,100	12.91	13.05	12.77	12.85	00:00:00
2003-07-03	31,967,900	12.97	13.02	12.79	12.90	00:00:00
2003-07-04	17,929,700	12.85	13.15	12.82	13.07	00:00:00
2003-07-07	23,615,200	13.08	13.41	13.08	13.34	00:00:00
2003-07-08	21,427,100	13.32	13.47	13.22	13.28	00:00:00
2003-07-09	20,131,700	13.28	13.34	13.20	13.26	00:00:00
2003-07-10	17,123,500	13.23	13.24	13.03	13.14	00:00:00
2003-07-11	13,012,700	13.12	13.30	13.07	13.30	00:00:00
2003-07-14	15,851,900	13.33	13.46	13.23	13.44	00:00:00
2003-07-15	18,350,200	13.44	13.44	13.27	13.32	00:00:00
2003-07-16	25,790,700	13.33	13.36	13.08	13.17	00:00:00
2003-07-17	19,663,300	13.24	13.29	13.14	13.26	00:00:00
2003-07-18	101,107,700	13.21	13.37	13.21	13.32	00:00:00
2003-07-21	16,866,000	13.39	13.40	13.15	13.20	00:00:00
2003-07-22	16,678,900	13.22	13.30	13.12	13.27	00:00:00
2003-07-23	35,571,900	13.30	13.31	13.06	13.09	00:00:00
2003-07-24	15,863,600	13.13	13.25	13.04	13.22	00:00:00
2003-07-25	37,306,900	13.16	13.24	13.08	13.15	00:00:00
2003-07-28	25,827,100	13.23	13.35	13.20	13.27	00:00:00
2003-07-29	16,362,700	13.25	13.35	13.13	13.17	00:00:00
2003-07-30	12,927,300	13.16	13.27	13.14	13.20	00:00:00
2003-07-31	33,269,300	13.26	13.33	12.98	13.11	00:00:00
2003-08-01	19,322,700	13.15	13.16	12.93	12.96	00:00:00
2003-08-04	16,600,900	13.07	13.09	12.81	12.86	00:00:00
2003-08-05	16,035,300	12.90	13.04	12.85	12.99	00:00:00
2003-08-06	15,019,600	12.92	12.94	12.83	12.91	00:00:00
2003-08-07	16,772,700	12.97	13.09	12.88	13.07	00:00:00
2003-08-08	47,345,300	13.13	13.51	13.10	13.46	00:00:00
2003-08-11	27,428,400	13.48	13.85	13.45	13.76	00:00:00
2003-08-12	14,376,000	13.77	13.81	13.69	13.77	00:00:00
2003-08-13	15,720,000	13.84	13.84	13.63	13.72	00:00:00
2003-08-14	15,993,900	13.75	13.99	13.74	13.98	00:00:00
2003-08-15	0	13.98	13.98	13.98	13.98	00:00:00
2003-08-18	15,327,300	14.01	14.12	13.97	14.10	00:00:00
2003-08-19	12,568,000	14.13	14.15	14.02	14.09	00:00:00
2003-08-20	13,697,600	14.07	14.07	13.78	13.85	00:00:00
2003-08-21	10,688,200	13.88	14.03	13.86	13.88	00:00:00
2003-08-22	8,935,200	13.86	14.00	13.85	13.97	00:00:00
2003-08-25	6,834,400	13.90	13.97	13.83	13.90	00:00:00
2003-08-26	11,439,900	13.91	13.98	13.75	13.82	00:00:00
2003-08-27	9,174,900	13.85	13.85	13.73	13.82	00:00:00
2003-08-28	12,578,600	13.85	13.99	13.81	13.99	00:00:00
2003-08-29	13,745,200	14.03	14.04	13.76	13.76	00:00:00
2003-09-01	9,339,100	13.79	13.93	13.79	13.82	00:00:00
2003-09-02	14,383,100	13.82	13.88	13.73	13.84	00:00:00
2003-09-03	20,397,200	13.84	13.95	13.83	13.88	00:00:00
2003-09-04	14,683,700	13.88	14.05	13.84	14.05	00:00:00
2003-09-05	14,727,100	14.01	14.07	13.89	13.96	00:00:00
2003-09-08	12,328,800	13.97	14.03	13.90	14.02	00:00:00
2003-09-09	14,208,900	14.05	14.05	13.85	13.88	00:00:00
2003-09-10	15,615,200	13.88	13.95	13.77	13.77	00:00:00
2003-09-11	14,745,700	13.82	13.92	13.70	13.90	00:00:00
2003-09-12	15,615,800	13.90	13.98	13.75	13.82	00:00:00
2003-09-15	18,361,400	13.86	13.86	13.58	13.62	00:00:00
2003-09-16	13,158,900	13.63	13.68	13.55	13.65	00:00:00
2003-09-17	18,984,300	13.70	13.70	13.51	13.61	00:00:00
2003-09-18	31,851,300	13.58	13.60	13.47	13.58	00:00:00
2003-09-19	33,718,800	13.62	13.69	13.55	13.64	00:00:00
2003-09-22	21,875,400	13.54	13.62	13.24	13.36	00:00:00
2003-09-23	19,274,300	13.36	13.43	13.22	13.40	00:00:00
2003-09-24	22,285,600	13.42	13.63	13.33	13.51	00:00:00
2003-09-25	21,190,600	13.35	13.52	13.34	13.44	00:00:00
2003-09-26	16,022,600	13.40	13.44	13.23	13.27	00:00:00
2003-09-29	12,561,400	13.25	13.36	13.20	13.22	00:00:00
2003-09-30	18,325,000	13.26	13.27	13.00	13.12	00:00:00
2003-10-01	26,220,300	13.17	13.54	13.11	13.54	00:00:00
2003-10-02	22,831,200	13.57	13.61	13.37	13.45	00:00:00
2003-10-03	24,052,200	13.48	13.55	13.36	13.55	00:00:00
2003-10-06	14,358,700	13.57	13.57	13.41	13.45	00:00:00
2003-10-07	15,518,700	13.48	13.49	13.29	13.46	00:00:00
2003-10-08	26,862,200	13.39	13.62	13.38	13.46	00:00:00
2003-10-09	25,462,800	13.54	13.74	13.40	13.66	00:00:00
2003-10-10	17,961,000	13.68	13.78	13.61	13.74	00:00:00
2003-10-13	16,671,800	13.75	13.91	13.75	13.85	00:00:00
2003-10-14	13,305,200	13.90	13.91	13.78	13.81	00:00:00
2003-10-15	19,233,100	13.87	13.94	13.78	13.90	00:00:00
2003-10-16	15,107,900	13.85	13.93	13.82	13.86	00:00:00
2003-10-17	17,367,400	13.95	13.99	13.74	13.80	00:00:00
2003-10-20	12,616,500	13.80	13.83	13.66	13.74	00:00:00
2003-10-21	13,318,600	13.78	13.83	13.67	13.78	00:00:00
2003-10-22	12,679,900	13.73	13.78	13.57	13.61	00:00:00
2003-10-23	23,749,000	13.50	13.53	13.31	13.46	00:00:00
2003-10-24	13,970,400	13.43	13.50	13.35	13.42	00:00:00
2003-10-27	15,282,600	13.48	13.60	13.47	13.54	00:00:00
2003-10-28	15,638,100	13.55	13.70	13.55	13.70	00:00:00
2003-10-29	15,341,500	13.75	13.75	13.55	13.65	00:00:00
2003-10-30	20,653,600	13.60	13.85	13.55	13.70	00:00:00
2003-10-31	19,769,900	13.65	13.70	13.58	13.66	00:00:00
2003-11-03	17,168,700	13.68	13.93	13.68	13.93	00:00:00
2003-11-04	14,142,300	13.90	13.97	13.86	13.93	00:00:00
2003-11-05	15,230,800	13.89	13.93	13.71	13.78	00:00:00
2003-11-06	19,680,500	13.78	13.95	13.69	13.88	00:00:00
2003-11-07	14,102,200	13.91	13.98	13.86	13.97	00:00:00
2003-11-10	8,198,500	13.93	13.95	13.85	13.85	00:00:00
2003-11-11	9,487,400	13.83	13.85	13.78	13.82	00:00:00
2003-11-12	13,359,800	13.86	13.91	13.70	13.78	00:00:00
2003-11-13	12,844,600	13.82	13.88	13.72	13.79	00:00:00
2003-11-14	22,157,900	13.81	14.10	13.79	14.09	00:00:00
2003-11-17	18,836,500	14.02	14.05	13.85	13.85	00:00:00
2003-11-18	14,721,000	13.87	13.94	13.79	13.85	00:00:00
2003-11-19	17,937,300	13.75	13.88	13.70	13.83	00:00:00
2003-11-20	16,126,900	13.86	13.91	13.70	13.83	00:00:00
2003-11-21	10,198,700	13.81	13.86	13.70	13.77	00:00:00
2003-11-24	13,278,500	13.82	14.04	13.79	13.99	00:00:00
2003-11-25	19,219,900	14.01	14.13	14.00	14.09	00:00:00
2003-11-26	16,095,000	14.11	14.24	14.10	14.10	00:00:00
2003-11-27	6,807,400	14.12	14.18	14.08	14.15	00:00:00
2003-11-28	16,188,900	14.17	14.29	14.03	14.22	00:00:00
2003-12-01	12,495,300	14.25	14.48	14.25	14.45	00:00:00
2003-12-02	14,384,600	14.48	14.50	14.35	14.41	00:00:00
2003-12-03	18,476,300	14.42	14.47	14.31	14.36	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 > >>