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
2012-10-19	10,621,300	17.94	17.98	17.66	17.67	00:00:00
2012-10-22	7,895,600	17.70	17.80	17.53	17.57	00:00:00
2012-10-23	10,053,700	17.62	17.68	17.18	17.26	00:00:00
2012-10-24	10,167,400	17.40	17.55	17.27	17.49	00:00:00
2012-10-25	7,751,900	17.45	17.56	17.37	17.37	00:00:00
2012-10-26	7,548,300	17.23	17.58	17.23	17.50	00:00:00
2012-10-29	6,631,500	17.41	17.44	17.27	17.33	00:00:00
2012-10-30	8,278,100	17.52	17.70	17.51	17.69	00:00:00
2012-10-31	10,240,600	17.77	17.96	17.71	17.71	00:00:00
2012-11-01	8,488,900	17.62	17.84	17.49	17.84	00:00:00
2012-11-02	6,873,400	17.81	17.95	17.69	17.80	00:00:00
2012-11-05	6,955,100	17.71	17.74	17.51	17.56	00:00:00
2012-11-06	6,545,900	17.59	17.82	17.53	17.79	00:00:00
2012-11-07	11,599,900	17.89	17.94	17.42	17.47	00:00:00
2012-11-08	8,122,400	17.61	17.63	17.35	17.40	00:00:00
2012-11-09	7,390,900	17.38	17.50	17.27	17.45	00:00:00
2012-11-12	4,819,000	17.52	17.56	17.34	17.41	00:00:00
2012-11-13	8,739,600	17.32	17.56	17.20	17.52	00:00:00
2012-11-14	5,634,100	17.49	17.60	17.41	17.43	00:00:00
2012-11-15	5,880,700	17.34	17.52	17.32	17.43	00:00:00
2012-11-16	10,745,100	17.44	17.46	17.12	17.15	00:00:00
2012-11-19	7,556,600	17.30	17.67	17.20	17.67	00:00:00
2012-11-20	5,976,200	17.60	17.79	17.56	17.73	00:00:00
2012-11-21	6,698,900	17.63	17.86	17.60	17.82	00:00:00
2012-11-22	6,166,900	17.83	17.96	17.76	17.93	00:00:00
2012-11-23	5,480,000	17.96	18.05	17.85	18.02	00:00:00
2012-11-26	6,365,100	17.97	17.99	17.75	17.80	00:00:00
2012-11-27	6,029,300	17.96	17.98	17.74	17.81	00:00:00
2012-11-28	8,063,600	17.82	17.97	17.74	17.92	00:00:00
2012-11-29	12,303,900	18.04	18.30	17.99	18.30	00:00:00
2012-11-30	7,425,700	18.29	18.37	18.18	18.18	00:00:00
2012-12-03	10,961,000	18.21	18.43	18.05	18.12	00:00:00
2012-12-04	5,833,300	18.10	18.25	18.03	18.22	00:00:00
2012-12-05	15,715,800	18.31	18.43	17.85	17.90	00:00:00
2012-12-06	14,716,100	17.75	18.08	17.63	17.84	00:00:00
2012-12-07	8,508,400	17.91	17.97	17.65	17.81	00:00:00
2012-12-10	9,882,400	17.63	17.87	17.44	17.83	00:00:00
2012-12-11	6,928,800	17.91	17.95	17.77	17.94	00:00:00
2012-12-12	8,394,800	17.99	18.19	17.84	18.11	00:00:00
2012-12-13	8,026,400	18.19	18.23	18.04	18.10	00:00:00
2012-12-14	5,774,400	18.16	18.21	18.08	18.18	00:00:00
2012-12-17	6,876,200	18.21	18.25	18.01	18.25	00:00:00
2012-12-18	8,400,400	18.30	18.32	18.17	18.27	00:00:00
2012-12-19	9,181,600	18.31	18.54	18.30	18.52	00:00:00
2012-12-20	9,763,000	18.48	18.59	18.44	18.50	00:00:00
2012-12-21	9,475,700	18.36	18.58	18.32	18.53	00:00:00
2012-12-24	0	18.53	18.53	18.53	18.53	00:00:00
2012-12-25	0	18.53	18.53	18.53	18.53	00:00:00
2012-12-26	0	18.53	18.53	18.53	18.53	00:00:00
2012-12-27	5,473,500	18.48	18.65	18.42	18.54	00:00:00
2012-12-28	4,865,800	18.65	18.65	18.34	18.34	00:00:00
2012-12-31	0	18.34	18.34	18.34	18.34	00:00:00
2013-01-01	0	18.34	18.34	18.34	18.34	00:00:00
2013-01-02	10,711,200	18.62	18.99	18.58	18.99	00:00:00
2013-01-03	6,007,800	18.91	18.94	18.77	18.94	00:00:00
2013-01-04	6,910,600	18.94	19.02	18.82	19.01	00:00:00
2013-01-07	7,928,300	18.97	18.99	18.67	18.75	00:00:00
2013-01-08	5,811,800	18.72	18.89	18.69	18.84	00:00:00
2013-01-09	8,257,100	18.89	19.18	18.88	19.16	00:00:00
2013-01-10	9,548,300	19.19	19.39	19.11	19.24	00:00:00
2013-01-11	7,832,900	19.34	19.38	19.24	19.33	00:00:00
2013-01-14	7,704,200	19.34	19.36	19.03	19.16	00:00:00
2013-01-15	7,517,700	19.16	19.33	19.06	19.31	00:00:00
2013-01-16	6,116,300	19.29	19.36	19.19	19.31	00:00:00
2013-01-17	7,557,500	19.34	19.54	19.30	19.48	00:00:00
2013-01-18	9,872,400	19.55	19.59	19.14	19.29	00:00:00
2013-01-21	4,191,300	19.34	19.39	19.22	19.31	00:00:00
2013-01-24	7,819,100	19.37	19.43	19.25	19.35	00:00:00
2013-01-25	8,885,200	19.24	19.37	19.13	19.21	00:00:00
2013-01-28	6,499,700	19.30	19.34	19.18	19.21	00:00:00
2013-02-05	10,356,700	17.80	18.26	17.71	18.24	00:00:00
2013-02-06	8,958,600	18.18	18.29	18.01	18.17	00:00:00
2013-02-07	22,898,900	18.23	18.38	17.20	17.33	00:00:00
2013-02-14	10,241,500	17.55	17.67	17.30	17.32	00:00:00
2013-02-15	17,203,900	17.60	17.97	17.60	17.69	00:00:00
2013-02-25	17,300,200	17.60	17.97	17.38	17.54	00:00:00
2013-02-26	19,541,200	17.00	17.35	16.96	17.01	00:00:00
2013-02-27	11,332,500	17.10	17.40	17.05	17.38	00:00:00
2013-02-28	8,833,700	17.44	17.55	17.29	17.46	00:00:00
2013-03-01	8,022,000	17.41	17.43	17.23	17.23	00:00:00
2013-03-14	18,349,900	18.07	18.49	18.07	18.49	00:00:00
2013-03-15	16,988,500	18.58	18.59	18.23	18.23	00:00:00
2013-03-18	11,178,700	17.98	18.13	17.81	18.12	00:00:00
2013-03-20	10,723,900	18.00	18.24	17.91	18.20	00:00:00
2013-03-21	7,995,500	18.14	18.25	18.02	18.11	00:00:00
2013-03-22	8,811,100	18.04	18.38	18.02	18.17	00:00:00
2013-03-25	11,393,800	18.37	18.41	17.96	17.98	00:00:00
2013-03-28	9,144,800	17.61	17.79	17.48	17.53	00:00:00
2013-03-29	0	17.53	17.53	17.53	17.53	00:00:00
2013-04-02	11,114,000	17.57	18.00	17.52	18.00	00:00:00
2013-04-03	8,877,000	17.92	17.97	17.58	17.58	00:00:00
2013-04-04	9,958,900	17.64	17.86	17.50	17.56	00:00:00
2013-04-05	11,770,600	17.62	17.68	17.27	17.46	00:00:00
2013-04-11	8,057,300	18.05	18.15	18.01	18.08	00:00:00
2013-04-12	8,131,600	18.01	18.05	17.81	17.84	00:00:00
2013-04-16	8,550,900	17.56	17.69	17.44	17.46	00:00:00
2013-04-17	11,548,300	17.57	17.60	17.00	17.28	00:00:00
2013-04-18	9,060,800	17.44	17.50	17.28	17.35	00:00:00
2013-04-19	11,958,500	17.55	17.61	17.36	17.39	00:00:00
2013-04-26	9,254,300	18.00	18.00	17.72	17.86	00:00:00
2013-04-30	9,427,300	18.25	18.26	18.01	18.16	00:00:00
2013-05-01	0	18.16	18.16	18.16	18.16	00:00:00
2013-05-10	13,725,100	18.53	18.65	18.41	18.59	00:00:00
2013-05-13	12,116,300	18.55	18.61	18.48	18.50	00:00:00
2013-05-21	9,797,200	18.51	18.55	18.24	18.33	00:00:00
2013-05-22	9,936,200	18.34	18.53	18.31	18.49	00:00:00
2013-05-28	8,200,700	18.24	18.45	18.20	18.44	00:00:00
2013-05-29	8,997,900	18.27	18.31	18.10	18.10	00:00:00
2013-06-04	6,428,700	17.65	17.77	17.57	17.65	00:00:00
2013-06-05	9,603,100	17.51	17.69	17.32	17.32	00:00:00
2013-06-06	11,599,600	17.32	17.39	17.00	17.00	00:00:00
2013-06-07	13,334,200	17.06	17.36	16.96	17.30	00:00:00
2013-06-10	9,681,500	17.24	17.28	17.07	17.23	00:00:00
2013-06-20	21,666,900	15.96	16.13	15.53	15.58	00:00:00
2013-06-21	21,772,400	15.56	15.79	15.40	15.48	00:00:00
2013-06-25	14,686,400	15.60	15.61	15.16	15.29	00:00:00
2013-06-26	11,651,900	15.33	15.69	15.27	15.69	00:00:00
2013-07-04	12,136,100	15.84	16.15	15.71	16.15	00:00:00
2013-07-09	9,759,700	15.94	15.99	15.71	15.79	00:00:00
2013-07-10	7,538,800	15.77	15.86	15.65	15.75	00:00:00
2013-07-15	7,323,300	16.03	16.24	16.02	16.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>