|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-15 | 7,323,300 | 16.03 | 16.24 | 16.02 | 16.24 | 00:00:00 | | 2013-07-16 | 8,381,900 | 16.19 | 16.32 | 16.12 | 16.16 | 00:00:00 | | 2013-07-17 | 10,332,900 | 16.16 | 16.42 | 16.05 | 16.42 | 00:00:00 | | 2013-07-18 | 11,291,400 | 16.40 | 16.67 | 16.38 | 16.61 | 00:00:00 | | 2013-07-19 | 8,212,800 | 16.49 | 16.64 | 16.47 | 16.64 | 00:00:00 | | 2013-07-22 | 6,692,900 | 16.70 | 16.80 | 16.63 | 16.68 | 00:00:00 | | 2013-07-23 | 7,054,400 | 16.71 | 16.79 | 16.63 | 16.64 | 00:00:00 | | 2013-07-24 | 9,297,700 | 16.73 | 16.97 | 16.70 | 16.96 | 00:00:00 | | 2013-08-05 | 7,461,800 | 17.27 | 17.37 | 16.97 | 17.17 | 00:00:00 | | 2013-08-19 | 9,210,300 | 17.36 | 17.38 | 16.94 | 17.03 | 00:00:00 | | 2013-08-26 | 6,047,700 | 17.38 | 17.38 | 17.13 | 17.23 | 00:00:00 | | 2013-08-27 | 12,025,500 | 17.18 | 17.38 | 17.00 | 17.19 | 00:00:00 | | 2013-08-28 | 18,467,100 | 17.25 | 17.77 | 17.25 | 17.68 | 00:00:00 | | 2013-08-29 | 10,162,700 | 17.68 | 17.68 | 17.46 | 17.64 | 00:00:00 | | 2013-08-30 | 9,000,200 | 17.52 | 17.53 | 17.28 | 17.28 | 00:00:00 | | 2013-09-02 | 6,771,000 | 17.35 | 17.52 | 17.30 | 17.52 | 00:00:00 | | 2013-09-03 | 8,395,600 | 17.47 | 17.55 | 17.31 | 17.35 | 00:00:00 | | 2013-09-04 | 11,199,200 | 17.40 | 17.46 | 17.20 | 17.30 | 00:00:00 | | 2013-09-06 | 13,341,600 | 17.25 | 17.41 | 17.12 | 17.41 | 00:00:00 | | 2013-09-09 | 10,180,600 | 17.33 | 17.35 | 17.06 | 17.25 | 00:00:00 | | 2013-09-10 | 15,314,100 | 17.32 | 17.37 | 17.17 | 17.34 | 00:00:00 | | 2013-09-11 | 17,218,500 | 17.36 | 17.36 | 17.21 | 17.34 | 00:00:00 | | 2013-09-12 | 18,252,000 | 17.26 | 17.42 | 17.24 | 17.33 | 00:00:00 | | 2013-09-13 | 27,876,400 | 17.25 | 17.62 | 17.25 | 17.52 | 00:00:00 | | 2013-09-17 | 28,170,900 | 17.53 | 17.59 | 17.42 | 17.53 | 00:00:00 | | 2013-09-18 | 27,731,400 | 17.56 | 17.64 | 17.48 | 17.64 | 00:00:00 | | 2013-09-23 | 12,923,400 | 17.51 | 17.60 | 17.33 | 17.33 | 00:00:00 | | 2013-09-24 | 12,422,300 | 17.18 | 17.32 | 17.17 | 17.27 | 00:00:00 | | 2013-09-25 | 10,023,600 | 17.22 | 17.34 | 17.13 | 17.30 | 00:00:00 | | 2013-09-30 | 11,202,000 | 16.95 | 17.02 | 16.81 | 16.95 | 00:00:00 | | 2013-10-01 | 10,964,400 | 17.29 | 17.29 | 16.97 | 17.29 | 00:00:00 | | 2013-10-02 | 12,790,900 | 17.22 | 17.37 | 17.15 | 17.22 | 00:00:00 | | 2013-10-07 | 8,767,400 | 17.14 | 17.21 | 17.09 | 17.14 | 00:00:00 | | 2013-10-08 | 11,188,300 | 17.11 | 17.24 | 17.11 | 17.11 | 00:00:00 | | 2013-10-09 | 10,744,800 | 17.20 | 17.37 | 17.12 | 17.20 | 00:00:00 | | 2013-10-10 | 11,410,500 | 17.47 | 17.48 | 17.20 | 17.47 | 00:00:00 | | 2013-10-11 | 7,886,600 | 17.47 | 17.55 | 17.40 | 17.47 | 00:00:00 | | 2013-10-14 | 7,134,800 | 17.42 | 17.51 | 17.32 | 17.48 | 00:00:00 | | 2013-10-15 | 9,269,800 | 17.50 | 17.67 | 17.42 | 17.60 | 00:00:00 | | 2013-10-16 | 13,010,800 | 17.62 | 17.99 | 17.62 | 17.85 | 00:00:00 | | 2013-10-24 | 8,673,400 | 17.75 | 17.83 | 17.51 | 17.83 | 00:00:00 | | 2013-10-25 | 9,597,700 | 17.75 | 17.91 | 17.72 | 17.90 | 00:00:00 | | 2013-10-29 | 10,053,000 | 17.86 | 18.11 | 17.85 | 18.11 | 00:00:00 | | 2013-10-30 | 25,492,800 | 18.59 | 18.87 | 18.33 | 18.35 | 00:00:00 | | 2013-10-31 | 12,133,800 | 18.30 | 18.65 | 18.15 | 18.65 | 00:00:00 | | 2013-11-01 | 6,165,400 | 18.66 | 18.66 | 18.39 | 18.40 | 00:00:00 | | 2013-11-04 | 5,789,700 | 18.36 | 18.49 | 18.27 | 18.49 | 00:00:00 | | 2013-11-05 | 7,321,600 | 18.50 | 18.57 | 18.26 | 18.30 | 00:00:00 | | 2013-11-06 | 8,716,000 | 18.30 | 18.36 | 18.22 | 18.36 | 00:00:00 | | 2013-11-11 | 5,439,200 | 17.97 | 18.06 | 17.91 | 18.05 | 00:00:00 | | 2013-11-12 | 6,981,900 | 17.95 | 18.03 | 17.90 | 17.90 | 00:00:00 | | 2013-11-13 | 7,511,300 | 17.88 | 17.97 | 17.80 | 17.80 | 00:00:00 | | 2013-11-21 | 9,727,700 | 17.97 | 18.15 | 17.87 | 17.96 | 00:00:00 | | 2013-11-22 | 5,511,000 | 17.93 | 18.08 | 17.89 | 17.94 | 00:00:00 | | 2013-11-25 | 6,318,100 | 18.00 | 18.02 | 17.76 | 17.87 | 00:00:00 | | 2013-11-26 | 5,438,500 | 17.88 | 17.89 | 17.71 | 17.71 | 00:00:00 | | 2013-11-27 | 6,540,700 | 17.79 | 17.82 | 17.68 | 17.74 | 00:00:00 | | 2013-11-28 | 6,042,400 | 17.74 | 17.98 | 17.74 | 17.75 | 00:00:00 | | 2013-11-29 | 3,863,900 | 17.75 | 17.87 | 17.71 | 17.71 | 00:00:00 | | 2013-12-04 | 11,433,200 | 17.32 | 17.33 | 17.02 | 17.15 | 00:00:00 | | 2013-12-12 | 12,557,200 | 16.58 | 16.68 | 16.37 | 16.39 | 00:00:00 | | 2013-12-13 | 8,496,300 | 16.39 | 16.51 | 16.30 | 16.30 | 00:00:00 | | 2013-12-19 | 9,111,900 | 16.60 | 16.88 | 16.59 | 16.88 | 00:00:00 | | 2013-12-20 | 14,126,400 | 16.99 | 17.09 | 16.91 | 17.09 | 00:00:00 | | 2013-12-23 | 7,898,100 | 17.12 | 17.31 | 16.98 | 17.29 | 00:00:00 | | 2013-12-24 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2013-12-25 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2013-12-26 | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 00:00:00 | | 2013-12-27 | 6,043,200 | 17.47 | 17.57 | 17.36 | 17.57 | 00:00:00 | | 2013-12-31 | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 00:00:00 | | 2014-01-01 | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 00:00:00 | | 2014-01-02 | 9,307,700 | 17.57 | 17.65 | 17.32 | 17.32 | 00:00:00 | | 2014-01-03 | 5,960,400 | 17.38 | 17.54 | 17.35 | 17.48 | 00:00:00 | | 2014-01-16 | 8,897,100 | 17.26 | 17.30 | 17.18 | 17.24 | 00:00:00 | | 2014-01-17 | 12,497,900 | 17.19 | 17.29 | 17.15 | 17.23 | 00:00:00 | | 2014-01-21 | 9,627,400 | 17.41 | 17.57 | 17.37 | 17.39 | 00:00:00 | | 2014-01-22 | 7,530,900 | 17.49 | 17.56 | 17.44 | 17.52 | 00:00:00 | | 2014-01-23 | 10,424,200 | 17.53 | 17.68 | 17.36 | 17.39 | 00:00:00 | | 2014-01-24 | 18,652,600 | 17.38 | 17.45 | 16.91 | 16.91 | 00:00:00 | | 2014-02-03 | 13,313,900 | 16.81 | 16.93 | 16.50 | 16.51 | 00:00:00 | | 2014-02-04 | 13,961,500 | 16.46 | 16.54 | 16.35 | 16.43 | 00:00:00 | | 2014-02-10 | 7,908,600 | 16.59 | 16.62 | 16.44 | 16.59 | 00:00:00 | | 2014-02-11 | 10,827,900 | 16.62 | 16.88 | 16.60 | 16.80 | 00:00:00 | | 2014-02-12 | 13,128,600 | 16.80 | 17.11 | 16.75 | 17.01 | 00:00:00 | | 2014-02-17 | 5,808,500 | 17.28 | 17.32 | 17.20 | 17.25 | 00:00:00 | | 2014-02-25 | 9,318,800 | 17.36 | 17.49 | 17.33 | 17.48 | 00:00:00 | | 2014-02-28 | 7,732,800 | 17.44 | 17.50 | 17.39 | 17.48 | 00:00:00 | | 2014-03-03 | 13,335,700 | 17.25 | 17.39 | 17.12 | 17.12 | 00:00:00 | | 2014-03-05 | 10,264,800 | 17.46 | 17.63 | 17.43 | 17.54 | 00:00:00 | | 2014-03-10 | 9,061,000 | 17.35 | 17.50 | 17.31 | 17.42 | 00:00:00 | | 2014-03-11 | 7,550,900 | 17.45 | 17.54 | 17.39 | 17.45 | 00:00:00 | | 2014-03-12 | 9,996,500 | 17.33 | 17.38 | 17.22 | 17.33 | 00:00:00 | | 2014-03-13 | 9,665,000 | 17.37 | 17.43 | 17.20 | 17.20 | 00:00:00 | | 2014-03-14 | 14,134,300 | 17.11 | 17.26 | 17.05 | 17.13 | 00:00:00 | | 2014-03-17 | 9,609,900 | 17.13 | 17.40 | 17.09 | 17.36 | 00:00:00 | | 2014-03-20 | 11,253,400 | 17.42 | 17.59 | 17.38 | 17.59 | 00:00:00 | | 2014-03-21 | 21,616,600 | 17.56 | 18.00 | 17.50 | 18.00 | 00:00:00 | | 2014-03-24 | 13,512,200 | 17.91 | 18.00 | 17.71 | 17.71 | 00:00:00 | | 2014-03-25 | 12,510,900 | 17.78 | 17.96 | 17.76 | 17.88 | 00:00:00 | | 2014-03-26 | 8,612,500 | 17.85 | 17.95 | 17.81 | 17.95 | 00:00:00 | | 2014-04-01 | 8,684,800 | 18.16 | 18.26 | 18.12 | 18.18 | 00:00:00 | | 2014-04-02 | 11,505,800 | 18.20 | 18.24 | 18.05 | 18.17 | 00:00:00 | | 2014-04-07 | 10,103,500 | 18.23 | 18.32 | 18.11 | 18.17 | 00:00:00 | | 2014-04-08 | 9,346,800 | 18.23 | 18.25 | 18.02 | 18.13 | 00:00:00 | | 2014-04-11 | 11,805,000 | 18.22 | 18.29 | 18.08 | 18.14 | 00:00:00 | | 2014-04-14 | 12,517,500 | 18.13 | 18.50 | 18.13 | 18.46 | 00:00:00 | | 2014-04-17 | 10,375,800 | 18.66 | 18.81 | 18.58 | 18.81 | 00:00:00 | | 2014-04-18 | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 00:00:00 | | 2014-04-21 | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 00:00:00 | | 2014-04-22 | 11,344,900 | 18.75 | 18.82 | 18.56 | 18.76 | 00:00:00 | | 2014-04-23 | 9,836,000 | 18.73 | 18.76 | 18.54 | 18.59 | 00:00:00 | | 2014-04-29 | 13,237,000 | 18.43 | 18.86 | 18.42 | 18.86 | 00:00:00 | | 2014-04-30 | 10,860,400 | 18.84 | 18.87 | 18.65 | 18.71 | 00:00:00 | | 2014-05-06 | 8,995,200 | 18.73 | 18.79 | 18.60 | 18.60 | 00:00:00 | | 2014-05-07 | 13,673,700 | 18.47 | 18.84 | 18.47 | 18.74 | 00:00:00 | | 2014-05-08 | 18,266,200 | 18.82 | 19.04 | 18.77 | 19.04 | 00:00:00 | | 2014-05-12 | 11,607,300 | 19.00 | 19.03 | 18.80 | 19.00 | 00:00:00 | | 2014-05-15 | 17,959,800 | 18.92 | 18.94 | 18.45 | 18.51 | 00:00:00 | | 2014-05-16 | 13,949,700 | 18.58 | 18.67 | 18.40 | 18.62 | 00:00:00 | | 2014-05-26 | 16,559,200 | 18.88 | 19.04 | 18.80 | 18.95 | 00:00:00 | | 2014-05-29 | 6,883,700 | 18.87 | 18.91 | 18.76 | 18.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
