|
 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 | | 2014-05-29 | 6,883,700 | 18.87 | 18.91 | 18.76 | 18.82 | 00:00:00 | | 2014-05-30 | 5,760,500 | 18.84 | 18.86 | 18.69 | 18.69 | 00:00:00 | | 2014-06-05 | 13,931,300 | 18.56 | 19.00 | 18.55 | 18.91 | 00:00:00 | | 2014-06-06 | 9,566,600 | 18.90 | 19.02 | 18.79 | 19.02 | 00:00:00 | | 2014-06-09 | 8,257,700 | 19.02 | 19.15 | 18.94 | 19.15 | 00:00:00 | | 2014-06-10 | 9,791,500 | 19.15 | 19.28 | 19.08 | 19.23 | 00:00:00 | | 2014-06-11 | 8,946,600 | 19.29 | 19.29 | 19.02 | 19.02 | 00:00:00 | | 2014-06-12 | 15,125,200 | 19.12 | 19.29 | 19.07 | 19.22 | 00:00:00 | | 2014-06-13 | 16,708,300 | 19.28 | 19.62 | 19.27 | 19.54 | 00:00:00 | | 2014-06-16 | 10,893,800 | 19.47 | 19.73 | 19.46 | 19.55 | 00:00:00 | | 2014-06-17 | 11,426,500 | 19.58 | 19.59 | 19.28 | 19.45 | 00:00:00 | | 2014-06-18 | 8,582,400 | 19.41 | 19.63 | 19.40 | 19.54 | 00:00:00 | | 2014-07-07 | 6,439,800 | 20.21 | 20.34 | 19.97 | 19.97 | 00:00:00 | | 2014-07-24 | 8,410,700 | 19.85 | 20.05 | 19.73 | 20.02 | 00:00:00 | | 2014-07-25 | 8,227,800 | 19.93 | 19.97 | 19.66 | 19.71 | 00:00:00 | | 2014-07-28 | 7,168,400 | 19.80 | 19.88 | 19.54 | 19.66 | 00:00:00 | | 2014-07-31 | 17,860,400 | 19.37 | 19.48 | 18.98 | 19.06 | 00:00:00 | | 2014-08-01 | 15,635,500 | 18.97 | 19.21 | 18.74 | 18.78 | 00:00:00 | | 2014-08-05 | 10,185,200 | 18.90 | 18.93 | 18.55 | 18.62 | 00:00:00 | | 2014-08-06 | 12,736,800 | 18.51 | 18.62 | 18.30 | 18.47 | 00:00:00 | | 2014-08-12 | 7,716,200 | 18.34 | 18.40 | 18.07 | 18.16 | 00:00:00 | | 2014-08-13 | 7,369,200 | 18.25 | 18.28 | 18.12 | 18.24 | 00:00:00 | | 2014-08-18 | 7,764,300 | 18.41 | 18.68 | 18.31 | 18.36 | 00:00:00 | | 2014-08-21 | 6,900,000 | 18.43 | 18.66 | 18.40 | 18.66 | 00:00:00 | | 2014-08-22 | 7,627,600 | 18.58 | 18.61 | 18.30 | 18.42 | 00:00:00 | | 2014-08-25 | 7,139,100 | 18.56 | 18.85 | 18.43 | 18.85 | 00:00:00 | | 2014-08-26 | 9,408,900 | 18.82 | 19.07 | 18.77 | 19.06 | 00:00:00 | | 2014-08-27 | 7,327,700 | 19.04 | 19.09 | 18.92 | 19.08 | 00:00:00 | | 2014-09-01 | 6,768,100 | 19.05 | 19.08 | 18.92 | 18.92 | 00:00:00 | | 2014-09-08 | 6,916,200 | 19.49 | 19.54 | 19.26 | 19.26 | 00:00:00 | | 2014-09-09 | 7,312,700 | 19.21 | 19.34 | 19.08 | 19.15 | 00:00:00 | | 2014-09-10 | 9,261,400 | 19.14 | 19.28 | 18.92 | 19.07 | 00:00:00 | | 2014-09-11 | 21,341,600 | 19.04 | 19.06 | 18.62 | 18.87 | 00:00:00 | | 2014-09-12 | 8,000,500 | 18.77 | 18.83 | 18.67 | 18.78 | 00:00:00 | | 2014-09-18 | 24,158,700 | 19.03 | 19.06 | 18.90 | 19.00 | 00:00:00 | | 2014-09-19 | 25,890,500 | 19.33 | 19.34 | 18.99 | 19.00 | 00:00:00 | | 2014-09-22 | 18,308,900 | 18.56 | 18.64 | 18.35 | 18.38 | 00:00:00 | | 2014-09-25 | 47,344,700 | 18.55 | 18.55 | 18.20 | 18.32 | 00:00:00 | | 2014-09-26 | 21,773,600 | 18.33 | 18.66 | 18.23 | 18.55 | 00:00:00 | | 2014-10-02 | 26,297,800 | 18.60 | 18.62 | 17.90 | 17.90 | 00:00:00 | | 2014-10-03 | 16,642,100 | 18.04 | 18.09 | 17.80 | 17.88 | 00:00:00 | | 2014-10-06 | 12,626,400 | 17.95 | 17.99 | 17.65 | 17.71 | 00:00:00 | | 2014-10-07 | 21,024,600 | 17.68 | 17.72 | 17.30 | 17.30 | 00:00:00 | | 2014-10-08 | 17,915,400 | 17.29 | 17.40 | 17.10 | 17.13 | 00:00:00 | | 2014-10-13 | 21,939,200 | 16.56 | 16.89 | 16.47 | 16.68 | 00:00:00 | | 2014-10-14 | 20,369,500 | 16.65 | 16.69 | 16.35 | 16.56 | 00:00:00 | | 2014-10-15 | 31,241,500 | 16.55 | 16.55 | 16.00 | 16.00 | 00:00:00 | | 2014-10-20 | 19,813,600 | 16.41 | 16.42 | 15.89 | 15.99 | 00:00:00 | | 2014-10-23 | 20,445,300 | 16.34 | 16.63 | 16.08 | 16.59 | 00:00:00 | | 2014-10-24 | 16,112,900 | 16.59 | 16.65 | 16.33 | 16.40 | 00:00:00 | | 2014-10-27 | 19,969,100 | 16.57 | 16.58 | 16.08 | 16.08 | 00:00:00 | | 2014-10-30 | 22,402,200 | 16.65 | 16.79 | 16.29 | 16.57 | 00:00:00 | | 2014-10-31 | 27,037,100 | 16.88 | 17.04 | 16.58 | 17.00 | 00:00:00 | | 2014-11-03 | 14,381,200 | 16.99 | 17.10 | 16.68 | 16.73 | 00:00:00 | | 2014-11-04 | 23,625,100 | 16.65 | 16.68 | 16.11 | 16.14 | 00:00:00 | | 2014-11-05 | 17,782,300 | 16.24 | 16.51 | 16.10 | 16.45 | 00:00:00 | | 2014-11-06 | 18,096,800 | 16.42 | 16.82 | 16.40 | 16.49 | 00:00:00 | | 2014-11-07 | 13,845,300 | 16.52 | 16.58 | 16.32 | 16.41 | 00:00:00 | | 2014-11-11 | 12,978,300 | 16.52 | 16.63 | 16.40 | 16.57 | 00:00:00 | | 2014-11-12 | 16,916,400 | 16.50 | 16.62 | 16.11 | 16.14 | 00:00:00 | | 2014-11-13 | 15,585,400 | 16.21 | 16.35 | 15.87 | 16.10 | 00:00:00 | | 2014-11-14 | 14,019,200 | 16.10 | 16.35 | 15.95 | 16.23 | 00:00:00 | | 2014-11-17 | 13,324,600 | 16.16 | 16.43 | 16.06 | 16.39 | 00:00:00 | | 2014-11-18 | 13,113,300 | 16.38 | 16.58 | 16.37 | 16.49 | 00:00:00 | | 2014-11-19 | 10,400,200 | 16.48 | 16.59 | 16.29 | 16.49 | 00:00:00 | | 2014-11-20 | 15,526,500 | 16.53 | 16.61 | 16.26 | 16.42 | 00:00:00 | | 2014-11-21 | 27,438,100 | 16.50 | 17.19 | 16.49 | 17.19 | 00:00:00 | | 2014-11-25 | 18,370,600 | 17.15 | 17.25 | 16.92 | 17.14 | 00:00:00 | | 2014-11-26 | 17,205,600 | 17.08 | 17.08 | 16.77 | 16.85 | 00:00:00 | | 2014-12-09 | 38,768,600 | 14.78 | 14.94 | 14.36 | 14.66 | 00:00:00 | | 2014-12-10 | 19,360,100 | 14.72 | 14.83 | 14.42 | 14.47 | 00:00:00 | | 2014-12-18 | 32,564,200 | 14.34 | 14.55 | 14.19 | 14.50 | 00:00:00 | | 2014-12-19 | 41,022,100 | 14.50 | 14.87 | 14.38 | 14.85 | 00:00:00 | | 2014-12-22 | 21,514,100 | 14.92 | 15.19 | 14.54 | 14.70 | 00:00:00 | | 2014-12-23 | 14,499,400 | 14.67 | 14.94 | 14.56 | 14.94 | 00:00:00 | | 2014-12-24 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | | 2014-12-25 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | | 2014-12-26 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | | 2015-01-06 | 32,390,200 | 13.38 | 13.94 | 13.12 | 13.55 | 00:00:00 | | 2015-01-13 | 20,241,000 | 13.47 | 13.95 | 13.36 | 13.91 | 00:00:00 | | 2015-01-14 | 18,202,700 | 13.63 | 13.77 | 13.50 | 13.50 | 00:00:00 | | 2015-01-15 | 36,197,600 | 13.84 | 14.18 | 13.15 | 14.00 | 00:00:00 | | 2015-01-16 | 26,623,600 | 13.88 | 14.48 | 13.87 | 14.47 | 00:00:00 | | 2015-01-20 | 19,729,100 | 14.37 | 14.47 | 14.20 | 14.27 | 00:00:00 | | 2015-01-21 | 20,248,800 | 14.33 | 14.77 | 14.28 | 14.77 | 00:00:00 | | 2015-01-26 | 23,193,800 | 14.91 | 15.19 | 14.75 | 15.19 | 00:00:00 | | 2015-02-03 | 35,716,300 | 15.29 | 15.65 | 15.27 | 15.65 | 00:00:00 | | 2015-02-04 | 21,103,000 | 15.67 | 15.74 | 15.33 | 15.43 | 00:00:00 | | 2015-02-10 | 18,894,600 | 15.52 | 15.62 | 15.26 | 15.42 | 00:00:00 | | 2015-02-11 | 21,185,900 | 15.40 | 15.42 | 15.01 | 15.09 | 00:00:00 | | 2015-02-12 | 23,126,700 | 15.10 | 15.63 | 15.05 | 15.48 | 00:00:00 | | 2015-02-13 | 19,965,600 | 15.60 | 15.84 | 15.58 | 15.84 | 00:00:00 | | 2015-02-16 | 13,558,800 | 15.80 | 15.85 | 15.60 | 15.69 | 00:00:00 | | 2015-02-17 | 17,583,000 | 15.66 | 15.87 | 15.51 | 15.72 | 00:00:00 | | 2015-02-18 | 31,228,300 | 16.20 | 16.38 | 16.07 | 16.25 | 00:00:00 | | 2015-02-19 | 25,321,900 | 16.13 | 16.25 | 16.02 | 16.25 | 00:00:00 | | 2015-02-20 | 23,271,400 | 16.20 | 16.37 | 16.19 | 16.37 | 00:00:00 | | 2015-02-23 | 18,816,500 | 16.50 | 16.55 | 16.30 | 16.44 | 00:00:00 | | 2015-02-24 | 19,562,300 | 16.34 | 16.66 | 16.26 | 16.65 | 00:00:00 | | 2015-02-25 | 15,334,400 | 16.58 | 16.58 | 16.41 | 16.48 | 00:00:00 | | 2015-03-03 | 14,157,500 | 16.54 | 16.59 | 16.32 | 16.33 | 00:00:00 | | 2015-03-04 | 14,520,600 | 16.43 | 16.54 | 16.23 | 16.33 | 00:00:00 | | 2015-03-12 | 13,830,400 | 16.39 | 16.49 | 16.33 | 16.33 | 00:00:00 | | 2015-03-13 | 46,059,800 | 16.36 | 16.39 | 15.15 | 15.58 | 00:00:00 | | 2015-03-16 | 37,245,300 | 15.50 | 15.53 | 15.16 | 15.24 | 00:00:00 | | 2015-03-17 | 24,977,200 | 15.20 | 15.41 | 15.18 | 15.31 | 00:00:00 | | 2015-03-18 | 19,075,600 | 15.31 | 15.61 | 15.26 | 15.54 | 00:00:00 | | 2015-03-26 | 27,834,700 | 16.15 | 16.32 | 15.88 | 15.99 | 00:00:00 | | 2015-03-27 | 14,541,200 | 16.08 | 16.09 | 15.88 | 16.04 | 00:00:00 | | 2015-03-30 | 15,391,800 | 16.00 | 16.18 | 15.92 | 16.18 | 00:00:00 | | 2015-04-09 | 16,049,500 | 16.71 | 16.91 | 16.62 | 16.90 | 00:00:00 | | 2015-04-10 | 13,665,000 | 16.99 | 17.02 | 16.88 | 17.02 | 00:00:00 | | 2015-04-13 | 16,344,500 | 17.07 | 17.20 | 17.02 | 17.11 | 00:00:00 | | 2015-04-16 | 28,263,300 | 17.46 | 17.48 | 17.21 | 17.24 | 00:00:00 | | 2015-04-17 | 27,271,700 | 17.25 | 17.36 | 16.76 | 16.86 | 00:00:00 | | 2015-04-21 | 16,200,700 | 17.02 | 17.04 | 16.82 | 16.94 | 00:00:00 | | 2015-04-22 | 14,350,700 | 16.90 | 17.01 | 16.75 | 17.01 | 00:00:00 | | 2015-04-30 | 23,467,900 | 17.16 | 17.31 | 17.03 | 17.18 | 00:00:00 | | 2015-05-01 | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 00:00:00 | | 2015-05-04 | 14,762,600 | 17.25 | 17.57 | 17.13 | 17.34 | 00:00:00 | | 2015-05-05 | 18,069,600 | 17.28 | 17.38 | 17.04 | 17.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
