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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-26	9,770,500	16.50	16.71	16.23	16.56	00:00:00
2012-04-27	14,165,500	16.54	17.03	16.46	16.92	00:00:00
2012-04-30	8,633,500	17.06	17.12	16.71	16.77	00:00:00
2012-05-02	13,948,000	16.99	17.09	16.58	16.65	00:00:00
2012-05-03	11,723,600	16.84	16.94	16.62	16.69	00:00:00
2012-05-04	12,936,300	16.66	16.79	16.25	16.32	00:00:00
2012-05-07	8,775,000	16.15	16.67	16.08	16.62	00:00:00
2012-05-08	13,375,200	16.67	16.79	16.45	16.52	00:00:00
2012-05-09	49,067,100	16.62	16.63	16.27	16.56	00:00:00
2012-05-10	51,688,000	16.69	16.71	16.30	16.58	00:00:00
2012-05-11	67,336,400	16.47	16.91	16.33	16.90	00:00:00
2012-05-14	73,800,600	16.67	16.72	16.26	16.46	00:00:00
2012-05-16	23,935,700	16.01	16.45	15.85	16.11	00:00:00
2012-05-17	37,046,400	16.13	16.15	15.78	15.98	00:00:00
2012-05-18	18,284,000	15.70	16.14	15.63	15.93	00:00:00
2012-05-21	12,114,300	15.38	15.49	15.22	15.37	00:00:00
2012-05-22	25,259,300	15.55	15.96	15.51	15.90	00:00:00
2012-05-23	37,969,200	15.81	15.81	15.25	15.34	00:00:00
2012-05-24	42,477,000	15.45	15.75	15.28	15.72	00:00:00
2012-05-25	45,476,700	15.71	15.91	15.50	15.75	00:00:00
2012-05-28	55,822,600	15.85	15.95	15.66	15.73	00:00:00
2012-05-29	30,466,100	15.77	15.93	15.53	15.67	00:00:00
2012-05-30	26,692,300	15.56	15.66	15.26	15.34	00:00:00
2012-05-31	30,995,100	15.48	15.71	15.36	15.60	00:00:00
2012-06-01	28,859,300	15.66	15.67	15.18	15.39	00:00:00
2012-06-05	7,851,300	15.56	15.63	15.37	15.54	00:00:00
2012-06-06	13,925,300	15.59	15.98	15.57	15.98	00:00:00
2012-06-07	12,617,300	15.99	16.28	15.90	16.03	00:00:00
2012-06-08	11,096,500	15.91	16.08	15.84	15.93	00:00:00
2012-06-11	12,187,900	16.16	16.24	15.86	15.88	00:00:00
2012-06-12	11,223,200	15.81	15.99	15.72	15.97	00:00:00
2012-06-13	10,421,900	15.97	16.13	15.86	15.93	00:00:00
2012-06-14	12,690,400	15.84	16.04	15.69	16.04	00:00:00
2012-06-15	59,132,000	16.15	16.48	16.10	16.23	00:00:00
2012-06-18	11,298,200	16.40	16.54	15.96	15.99	00:00:00
2012-06-19	11,208,400	16.04	16.44	16.00	16.38	00:00:00
2012-06-20	8,086,600	16.43	16.56	16.32	16.42	00:00:00
2012-06-21	12,478,100	16.38	16.63	16.29	16.39	00:00:00
2012-06-22	10,530,800	16.22	16.27	16.09	16.13	00:00:00
2012-06-25	7,839,700	16.08	16.17	15.68	15.71	00:00:00
2012-06-26	7,151,900	15.81	15.83	15.58	15.63	00:00:00
2012-06-27	8,079,800	15.61	16.05	15.58	15.98	00:00:00
2012-06-28	7,312,000	15.97	16.12	15.80	16.05	00:00:00
2012-06-29	13,343,700	16.45	16.78	16.31	16.78	00:00:00
2012-07-02	10,935,300	16.76	17.09	16.70	17.01	00:00:00
2012-07-03	11,220,800	17.03	17.57	17.01	17.57	00:00:00
2012-07-04	7,461,300	17.50	17.56	17.18	17.35	00:00:00
2012-07-05	12,030,100	17.32	17.57	17.03	17.29	00:00:00
2012-07-06	6,998,300	17.16	17.28	16.86	16.92	00:00:00
2012-07-09	6,581,600	16.80	17.04	16.73	16.96	00:00:00
2012-07-10	7,368,600	16.93	17.19	16.87	16.92	00:00:00
2012-07-11	6,775,300	16.82	17.05	16.76	17.01	00:00:00
2012-07-12	7,670,500	16.88	16.94	16.76	16.85	00:00:00
2012-07-13	9,777,400	16.95	16.98	16.64	16.89	00:00:00
2012-07-16	7,232,500	16.86	16.96	16.66	16.75	00:00:00
2012-07-17	10,859,700	16.81	16.85	16.46	16.49	00:00:00
2012-07-18	10,956,900	16.67	16.84	16.55	16.82	00:00:00
2012-07-19	9,672,400	16.94	16.97	16.78	16.82	00:00:00
2012-07-20	23,321,300	16.73	16.79	16.16	16.29	00:00:00
2012-07-23	15,421,600	16.13	16.16	15.52	15.73	00:00:00
2012-07-24	15,659,600	15.73	15.82	15.15	15.25	00:00:00
2012-07-25	12,141,800	15.15	15.28	14.95	15.22	00:00:00
2012-07-26	20,953,900	15.30	16.14	15.18	16.13	00:00:00
2012-07-27	17,094,800	16.26	16.72	16.11	16.63	00:00:00
2012-07-31	11,891,800	16.94	17.15	16.87	16.92	00:00:00
2012-08-01	13,356,000	16.62	17.06	16.61	16.80	00:00:00
2012-08-02	22,068,200	16.78	17.34	16.43	16.49	00:00:00
2012-08-03	25,148,800	16.64	17.64	16.41	17.64	00:00:00
2012-08-06	16,156,800	17.58	17.81	17.36	17.70	00:00:00
2012-08-07	18,021,000	17.70	18.07	17.70	17.96	00:00:00
2012-08-08	16,489,000	17.99	18.07	17.88	18.06	00:00:00
2012-08-09	13,109,700	18.09	18.15	17.74	17.90	00:00:00
2012-08-10	8,257,000	17.77	17.92	17.69	17.85	00:00:00
2012-08-14	6,272,600	17.87	17.91	17.80	17.90	00:00:00
2012-08-16	11,178,700	17.77	17.90	17.73	17.87	00:00:00
2012-08-17	12,248,900	17.95	17.98	17.82	17.92	00:00:00
2012-08-20	9,363,000	17.91	18.03	17.68	17.81	00:00:00
2012-08-21	9,422,600	17.89	18.01	17.86	18.01	00:00:00
2012-08-22	7,843,100	17.83	17.93	17.68	17.70	00:00:00
2012-08-23	7,597,400	17.78	17.84	17.46	17.52	00:00:00
2012-08-24	10,718,100	17.55	17.58	17.28	17.41	00:00:00
2012-08-27	5,274,600	17.36	17.53	17.29	17.50	00:00:00
2012-08-28	5,486,300	17.46	17.50	17.33	17.47	00:00:00
2012-08-29	6,776,000	17.50	17.55	17.44	17.50	00:00:00
2012-08-30	7,845,400	17.43	17.47	17.26	17.34	00:00:00
2012-08-31	10,987,500	17.39	17.62	17.32	17.62	00:00:00
2012-09-03	8,275,000	17.49	17.58	17.43	17.52	00:00:00
2012-09-04	9,624,800	17.46	17.50	17.23	17.26	00:00:00
2012-09-05	11,411,900	17.27	17.32	17.01	17.04	00:00:00
2012-09-06	21,650,600	17.10	17.71	17.09	17.69	00:00:00
2012-09-07	20,627,500	17.83	18.16	17.73	17.99	00:00:00
2012-09-10	8,934,900	17.92	17.95	17.76	17.86	00:00:00
2012-09-11	12,697,400	17.61	18.00	17.61	17.97	00:00:00
2012-09-12	30,295,500	17.75	18.01	17.74	17.91	00:00:00
2012-09-13	32,945,900	17.88	18.03	17.86	17.95	00:00:00
2012-09-14	47,201,100	18.60	18.70	18.53	18.70	00:00:00
2012-09-17	9,130,800	18.70	18.63	18.43	18.51	00:00:00
2012-09-18	11,942,600	18.37	18.47	18.21	18.30	00:00:00
2012-09-19	12,723,200	18.34	18.56	18.33	18.44	00:00:00
2012-09-20	12,650,000	18.36	18.36	18.13	18.24	00:00:00
2012-09-21	16,360,200	18.26	18.56	18.24	18.56	00:00:00
2012-09-24	12,405,100	18.10	18.21	17.98	17.99	00:00:00
2012-09-25	10,175,300	17.98	18.00	17.77	17.95	00:00:00
2012-09-26	12,098,800	17.74	17.80	17.47	17.48	00:00:00
2012-09-27	10,139,000	17.50	17.55	17.29	17.40	00:00:00
2012-09-28	11,639,700	17.41	17.51	17.02	17.02	00:00:00
2012-10-01	11,590,500	17.02	17.39	16.95	17.34	00:00:00
2012-10-02	12,137,200	17.33	17.37	17.20	17.28	00:00:00
2012-10-03	9,393,400	17.15	17.25	17.11	17.12	00:00:00
2012-10-04	14,529,800	17.10	17.15	16.93	17.02	00:00:00
2012-10-05	48,690,400	17.16	17.42	17.14	17.41	00:00:00
2012-10-08	6,741,300	17.30	17.33	17.15	17.15	00:00:00
2012-10-09	18,604,100	17.20	17.53	17.08	17.26	00:00:00
2012-10-10	12,553,800	17.23	17.63	17.23	17.58	00:00:00
2012-10-11	11,560,100	17.58	17.57	17.36	17.46	00:00:00
2012-10-12	11,722,100	17.41	17.53	17.29	17.29	00:00:00
2012-10-15	8,008,700	17.30	17.57	17.29	17.50	00:00:00
2012-10-16	11,228,500	17.64	17.90	17.55	17.90	00:00:00
2012-10-17	11,460,300	17.94	18.12	17.89	18.08	00:00:00
2012-10-18	9,659,200	18.03	18.12	17.76	17.95	00:00:00
2012-10-19	10,621,300	17.94	17.98	17.66	17.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>