|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-05 | 18,069,600 | 17.28 | 17.38 | 17.04 | 17.04 | 00:00:00 | | 2015-05-06 | 20,885,400 | 17.13 | 17.19 | 16.94 | 17.03 | 00:00:00 | | 2015-05-07 | 30,609,300 | 16.98 | 16.98 | 16.61 | 16.77 | 00:00:00 | | 2015-05-08 | 30,589,800 | 16.82 | 17.26 | 16.71 | 17.23 | 00:00:00 | | 2015-05-11 | 26,714,300 | 17.18 | 17.26 | 17.05 | 17.08 | 00:00:00 | | 2015-05-18 | 26,146,700 | 16.48 | 16.67 | 16.33 | 16.41 | 00:00:00 | | 2015-05-28 | 16,815,200 | 16.59 | 16.66 | 16.44 | 16.57 | 00:00:00 | | 2015-05-29 | 24,245,300 | 16.63 | 16.64 | 16.39 | 16.39 | 00:00:00 | | 2015-06-04 | 15,794,500 | 16.21 | 16.21 | 15.98 | 15.98 | 00:00:00 | | 2015-06-05 | 16,871,900 | 15.87 | 16.05 | 15.50 | 15.83 | 00:00:00 | | 2015-06-15 | 15,528,100 | 15.90 | 16.00 | 15.70 | 15.74 | 00:00:00 | | 2015-06-16 | 16,512,100 | 15.67 | 15.78 | 15.50 | 15.75 | 00:00:00 | | 2015-06-17 | 14,237,600 | 15.78 | 15.94 | 15.59 | 15.74 | 00:00:00 | | 2015-06-23 | 14,344,500 | 16.85 | 16.94 | 16.75 | 16.82 | 00:00:00 | | 2015-06-24 | 14,745,400 | 16.89 | 16.98 | 16.71 | 16.86 | 00:00:00 | | 2015-06-25 | 14,387,700 | 16.78 | 16.99 | 16.69 | 16.84 | 00:00:00 | | 2015-06-26 | 11,206,500 | 16.77 | 16.92 | 16.63 | 16.83 | 00:00:00 | | 2015-06-30 | 18,767,400 | 15.97 | 16.22 | 15.88 | 15.92 | 00:00:00 | | 2015-07-01 | 17,579,600 | 16.06 | 16.32 | 15.94 | 16.06 | 00:00:00 | | 2015-07-02 | 14,191,300 | 16.05 | 16.14 | 15.90 | 15.90 | 00:00:00 | | 2015-07-03 | 13,565,800 | 15.88 | 16.07 | 15.57 | 15.73 | 00:00:00 | | 2015-07-07 | 25,226,700 | 15.19 | 15.27 | 14.62 | 14.62 | 00:00:00 | | 2015-07-08 | 19,208,400 | 14.68 | 15.00 | 14.68 | 14.90 | 00:00:00 | | 2015-07-13 | 20,093,400 | 16.00 | 16.04 | 15.76 | 15.87 | 00:00:00 | | 2015-07-16 | 15,907,900 | 16.06 | 16.22 | 15.98 | 16.06 | 00:00:00 | | 2015-07-17 | 14,058,200 | 16.14 | 16.14 | 15.88 | 15.95 | 00:00:00 | | 2015-07-20 | 11,501,500 | 15.96 | 16.13 | 15.96 | 16.03 | 00:00:00 | | 2015-07-27 | 18,730,000 | 15.75 | 15.79 | 15.30 | 15.30 | 00:00:00 | | 2015-08-03 | 10,577,300 | 15.90 | 16.03 | 15.82 | 15.94 | 00:00:00 | | 2015-08-04 | 10,685,500 | 15.80 | 15.85 | 15.70 | 15.78 | 00:00:00 | | 2015-08-05 | 14,907,200 | 15.80 | 16.18 | 15.77 | 16.15 | 00:00:00 | | 2015-08-06 | 11,346,600 | 16.08 | 16.13 | 15.95 | 16.01 | 00:00:00 | | 2015-08-07 | 15,860,200 | 16.02 | 16.34 | 16.00 | 16.13 | 00:00:00 | | 2015-08-10 | 11,780,700 | 16.17 | 16.22 | 15.93 | 16.21 | 00:00:00 | | 2015-08-18 | 10,279,800 | 15.45 | 15.58 | 15.36 | 15.39 | 00:00:00 | | 2015-08-19 | 22,009,600 | 15.31 | 15.36 | 14.66 | 14.93 | 00:00:00 | | 2015-08-25 | 37,312,200 | 13.47 | 13.86 | 13.30 | 13.82 | 00:00:00 | | 2015-08-26 | 30,343,600 | 13.57 | 13.91 | 13.45 | 13.49 | 00:00:00 | | 2015-08-31 | 36,041,300 | 14.98 | 15.05 | 14.49 | 14.63 | 00:00:00 | | 2015-09-03 | 31,366,900 | 14.54 | 14.95 | 14.51 | 14.80 | 00:00:00 | | 2015-09-04 | 40,602,500 | 14.68 | 14.77 | 14.31 | 14.45 | 00:00:00 | | 2015-09-07 | 20,510,400 | 14.56 | 14.63 | 14.46 | 14.55 | 00:00:00 | | 2015-09-14 | 20,960,800 | 14.60 | 14.62 | 14.32 | 14.49 | 00:00:00 | | 2015-09-15 | 19,888,000 | 14.46 | 14.87 | 14.35 | 14.81 | 00:00:00 | | 2015-09-16 | 25,426,300 | 15.00 | 15.11 | 14.87 | 15.11 | 00:00:00 | | 2015-09-17 | 20,558,200 | 15.16 | 15.19 | 14.95 | 14.99 | 00:00:00 | | 2015-09-18 | 37,369,500 | 15.05 | 15.05 | 14.50 | 14.51 | 00:00:00 | | 2015-09-22 | 37,337,900 | 14.32 | 14.40 | 13.61 | 13.85 | 00:00:00 | | 2015-09-23 | 40,941,100 | 13.90 | 14.23 | 13.82 | 14.04 | 00:00:00 | | 2015-09-24 | 42,357,400 | 13.95 | 13.98 | 13.55 | 13.57 | 00:00:00 | | 2015-09-25 | 36,791,800 | 13.80 | 14.09 | 13.74 | 13.99 | 00:00:00 | | 2015-09-28 | 31,070,500 | 13.95 | 14.05 | 13.56 | 13.57 | 00:00:00 | | 2015-10-06 | 21,090,700 | 14.93 | 15.23 | 14.72 | 15.20 | 00:00:00 | | 2015-10-07 | 24,953,900 | 15.30 | 15.58 | 15.24 | 15.28 | 00:00:00 | | 2015-10-13 | 17,323,600 | 15.34 | 15.57 | 15.15 | 15.44 | 00:00:00 | | 2015-10-14 | 15,177,900 | 15.32 | 15.49 | 15.21 | 15.34 | 00:00:00 | | 2015-10-15 | 17,832,000 | 15.51 | 15.64 | 15.46 | 15.54 | 00:00:00 | | 2015-10-16 | 16,877,500 | 15.69 | 15.75 | 15.62 | 15.73 | 00:00:00 | | 2015-10-19 | 13,427,100 | 15.73 | 15.83 | 15.53 | 15.59 | 00:00:00 | | 2015-10-20 | 14,532,900 | 15.60 | 15.60 | 15.31 | 15.44 | 00:00:00 | | 2015-10-21 | 14,511,100 | 15.47 | 15.65 | 15.37 | 15.45 | 00:00:00 | | 2015-10-22 | 20,076,600 | 15.44 | 15.71 | 15.39 | 15.71 | 00:00:00 | | 2015-10-23 | 25,284,300 | 15.80 | 15.85 | 15.52 | 15.53 | 00:00:00 | | 2015-10-26 | 17,127,100 | 15.59 | 15.59 | 15.21 | 15.30 | 00:00:00 | | 2015-10-27 | 20,300,300 | 15.25 | 15.27 | 14.82 | 14.89 | 00:00:00 | | 2015-10-28 | 20,217,000 | 15.11 | 15.26 | 14.92 | 15.21 | 00:00:00 | | 2015-11-05 | 17,451,000 | 14.89 | 14.91 | 14.68 | 14.73 | 00:00:00 | | 2015-11-06 | 14,183,700 | 14.77 | 14.90 | 14.72 | 14.90 | 00:00:00 | | 2015-11-09 | 16,041,800 | 14.90 | 15.12 | 14.70 | 14.70 | 00:00:00 | | 2015-11-10 | 13,409,000 | 14.78 | 14.94 | 14.71 | 14.94 | 00:00:00 | | 2015-11-13 | 17,488,800 | 14.41 | 14.54 | 14.16 | 14.37 | 00:00:00 | | 2015-11-16 | 15,624,100 | 14.25 | 14.58 | 14.21 | 14.36 | 00:00:00 | | 2015-11-17 | 19,859,300 | 14.58 | 14.86 | 14.56 | 14.86 | 00:00:00 | | 2015-11-18 | 13,130,600 | 14.75 | 14.93 | 14.69 | 14.85 | 00:00:00 | | 2015-11-19 | 13,791,800 | 14.94 | 15.02 | 14.76 | 14.93 | 00:00:00 | | 2015-11-20 | 13,592,600 | 14.87 | 14.95 | 14.67 | 14.82 | 00:00:00 | | 2015-11-30 | 13,804,800 | 15.23 | 15.50 | 15.17 | 15.42 | 00:00:00 | | 2015-12-01 | 12,074,200 | 15.43 | 15.45 | 15.25 | 15.25 | 00:00:00 | | 2015-12-02 | 13,862,200 | 15.31 | 15.53 | 15.27 | 15.37 | 00:00:00 | | 2015-12-07 | 20,414,600 | 14.55 | 14.60 | 14.21 | 14.25 | 00:00:00 | | 2015-12-08 | 26,592,200 | 14.20 | 14.24 | 13.82 | 13.89 | 00:00:00 | | 2015-12-09 | 21,999,600 | 14.00 | 14.25 | 13.83 | 13.99 | 00:00:00 | | 2015-12-10 | 16,204,800 | 13.96 | 14.15 | 13.95 | 14.00 | 00:00:00 | | 2015-12-11 | 21,281,400 | 13.94 | 13.99 | 13.60 | 13.64 | 00:00:00 | | 2015-12-28 | 7,882,600 | 13.99 | 14.00 | 13.83 | 13.87 | 00:00:00 | | 2016-01-04 | 21,702,200 | 13.67 | 13.68 | 13.38 | 13.43 | 00:00:00 | | 2016-01-05 | 13,242,600 | 13.65 | 13.69 | 13.41 | 13.55 | 00:00:00 | | 2016-01-06 | 18,514,600 | 13.50 | 13.50 | 13.07 | 13.17 | 00:00:00 | | 2016-01-14 | 29,661,500 | 12.68 | 13.23 | 12.61 | 13.01 | 00:00:00 | | 2016-01-15 | 33,708,700 | 12.87 | 12.92 | 12.45 | 12.55 | 00:00:00 | | 2016-01-18 | 19,679,100 | 12.49 | 12.73 | 12.31 | 12.41 | 00:00:00 | | 2016-01-25 | 19,558,600 | 13.09 | 13.09 | 12.77 | 12.81 | 00:00:00 | | 2016-01-26 | 25,012,300 | 12.60 | 13.13 | 12.46 | 13.08 | 00:00:00 | | 2016-01-27 | 21,435,000 | 13.05 | 13.16 | 12.79 | 13.14 | 00:00:00 | | 2016-02-01 | 19,476,100 | 13.30 | 13.37 | 12.98 | 13.14 | 00:00:00 | | 2016-02-02 | 24,517,400 | 12.96 | 13.02 | 12.41 | 12.51 | 00:00:00 | | 2016-02-03 | 23,880,700 | 12.53 | 12.67 | 12.13 | 12.46 | 00:00:00 | | 2016-02-08 | 26,931,000 | 12.58 | 12.69 | 12.03 | 12.08 | 00:00:00 | | 2016-02-09 | 30,120,700 | 12.15 | 12.24 | 11.55 | 11.60 | 00:00:00 | | 2016-02-10 | 29,893,800 | 11.66 | 11.93 | 11.30 | 11.63 | 00:00:00 | | 2016-02-11 | 29,697,000 | 11.46 | 11.50 | 10.93 | 10.93 | 00:00:00 | | 2016-02-12 | 28,602,700 | 11.25 | 11.66 | 11.09 | 11.66 | 00:00:00 | | 2016-02-16 | 24,084,600 | 12.24 | 12.26 | 11.69 | 11.85 | 00:00:00 | | 2016-02-17 | 20,909,400 | 11.79 | 12.23 | 11.69 | 12.23 | 00:00:00 | | 2016-02-23 | 17,035,800 | 12.26 | 12.41 | 12.08 | 12.08 | 00:00:00 | | 2016-02-24 | 18,411,900 | 12.07 | 12.08 | 11.68 | 11.78 | 00:00:00 | | 2016-02-29 | 19,637,300 | 12.67 | 12.95 | 12.61 | 12.95 | 00:00:00 | | 2016-03-07 | 16,543,900 | 13.51 | 13.61 | 13.33 | 13.59 | 00:00:00 | | 2016-03-10 | 29,892,700 | 13.38 | 13.66 | 12.92 | 12.94 | 00:00:00 | | 2016-03-11 | 20,256,000 | 13.12 | 13.37 | 13.07 | 13.32 | 00:00:00 | | 2016-03-15 | 14,658,500 | 13.29 | 13.32 | 13.16 | 13.20 | 00:00:00 | | 2016-03-16 | 15,350,100 | 13.29 | 13.46 | 13.21 | 13.37 | 00:00:00 | | 2016-03-21 | 16,774,700 | 13.68 | 13.82 | 13.62 | 13.73 | 00:00:00 | | 2016-03-24 | 16,463,700 | 13.35 | 13.37 | 13.08 | 13.15 | 00:00:00 | | 2016-03-25 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | | 2016-03-28 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | | 2016-03-31 | 24,002,500 | 13.46 | 13.46 | 13.17 | 13.30 | 00:00:00 | | 2016-04-01 | 21,181,000 | 13.10 | 13.15 | 12.76 | 12.79 | 00:00:00 | | 2016-04-04 | 14,311,900 | 12.71 | 12.94 | 12.64 | 12.76 | 00:00:00 | | 2016-04-07 | 15,525,900 | 12.57 | 12.68 | 12.25 | 12.32 | 00:00:00 | | 2016-04-08 | 18,586,700 | 12.44 | 12.86 | 12.42 | 12.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
