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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-04-08	18,586,700	12.44	12.86	12.42	12.85	00:00:00
2016-04-12	19,124,900	12.89	13.04	12.72	12.96	00:00:00
2016-04-13	21,249,900	13.15	13.48	13.12	13.48	00:00:00
2016-04-18	17,779,000	13.13	13.52	13.04	13.50	00:00:00
2016-04-21	25,195,400	13.97	14.09	13.75	14.07	00:00:00
2016-04-22	17,085,500	14.09	14.22	13.90	14.15	00:00:00
2016-04-25	16,575,700	14.13	14.17	13.87	14.08	00:00:00
2016-05-05	14,565,800	13.60	13.80	13.57	13.66	00:00:00
2016-05-06	16,271,100	13.60	13.63	13.23	13.55	00:00:00
2016-05-23	17,383,400	13.05	13.19	12.95	12.95	00:00:00
2016-05-30	7,900,400	13.84	13.99	13.77	13.94	00:00:00
2016-05-31	14,776,300	13.92	13.97	13.73	13.73	00:00:00
2016-06-01	14,835,100	13.70	13.73	13.47	13.54	00:00:00
2016-06-02	11,323,700	13.58	13.76	13.46	13.53	00:00:00
2016-06-03	14,147,500	13.60	13.71	13.34	13.42	00:00:00
2016-06-06	11,955,400	13.42	13.83	13.42	13.77	00:00:00
2016-06-07	16,283,500	13.79	14.10	13.79	14.09	00:00:00
2016-06-08	15,253,700	14.01	14.25	13.97	14.13	00:00:00
2016-06-14	18,517,600	13.32	13.47	13.14	13.20	00:00:00
2016-06-15	15,987,300	13.27	13.49	13.24	13.37	00:00:00
2016-06-16	33,018,800	13.18	13.31	13.01	13.23	00:00:00
2016-06-17	25,706,900	13.33	13.78	13.30	13.75	00:00:00
2016-06-21	14,755,900	14.13	14.34	14.05	14.34	00:00:00
2016-06-22	15,458,500	14.40	14.46	14.12	14.12	00:00:00
2016-06-28	26,940,000	13.49	13.81	13.41	13.66	00:00:00
2016-06-29	24,969,900	13.83	14.31	13.82	14.30	00:00:00
2016-07-04	15,100,700	14.84	14.92	14.52	14.52	00:00:00
2016-07-07	13,743,100	14.27	14.40	14.13	14.22	00:00:00
2016-07-08	17,859,300	14.20	14.50	14.04	14.50	00:00:00
2016-07-11	15,920,800	14.55	14.67	14.32	14.67	00:00:00
2016-07-18	11,852,200	14.82	14.85	14.52	14.56	00:00:00
2016-07-21	12,688,100	14.37	14.39	14.14	14.29	00:00:00
2016-07-22	12,869,700	14.20	14.50	14.18	14.23	00:00:00
2016-07-28	16,431,300	14.04	14.06	13.67	13.67	00:00:00
2016-07-29	21,435,700	13.50	13.68	13.10	13.68	00:00:00
2016-08-01	14,271,300	13.82	13.83	13.41	13.41	00:00:00
2016-08-05	15,257,200	13.32	13.47	13.29	13.41	00:00:00
2016-08-08	12,046,000	13.52	13.61	13.41	13.57	00:00:00
2016-08-11	12,387,000	13.49	13.70	13.30	13.70	00:00:00
2016-08-12	11,198,200	13.74	13.84	13.61	13.70	00:00:00
2016-08-15	0	13.70	13.70	13.70	13.70	00:00:00
2016-08-16	16,145,100	13.66	13.94	13.64	13.74	00:00:00
2016-08-17	11,807,600	13.79	13.79	13.55	13.57	00:00:00
2016-08-18	9,944,800	13.69	13.78	13.59	13.74	00:00:00
2016-08-19	14,518,800	13.74	13.80	13.37	13.47	00:00:00
2016-09-05	13,927,500	13.75	13.99	13.74	13.83	00:00:00
2016-09-06	14,313,400	13.95	13.99	13.74	13.74	00:00:00
2016-09-07	17,142,400	13.82	13.94	13.74	13.88	00:00:00
2016-09-12	22,655,200	13.57	13.60	13.33	13.56	00:00:00
2016-09-13	22,628,300	13.54	13.59	13.11	13.11	00:00:00
2016-09-14	21,475,100	13.22	13.30	13.04	13.15	00:00:00
2016-09-15	20,508,600	13.09	13.25	13.02	13.21	00:00:00
2016-09-16	30,673,000	13.12	13.16	12.86	12.91	00:00:00
2016-09-19	18,783,900	12.68	12.88	12.67	12.70	00:00:00
2016-09-22	23,523,000	12.66	12.77	12.63	12.65	00:00:00
2016-09-23	16,547,100	12.62	12.69	12.53	12.60	00:00:00
2016-09-27	15,826,400	12.49	12.50	12.18	12.31	00:00:00
2016-09-28	15,776,000	12.35	12.52	12.34	12.35	00:00:00
2016-10-04	16,798,300	12.90	13.05	12.87	12.97	00:00:00
2016-10-05	21,812,100	12.94	13.29	12.90	13.27	00:00:00
2016-10-25	12,834,500	13.72	13.86	13.60	13.68	00:00:00
2016-10-26	14,395,300	13.63	13.70	13.50	13.54	00:00:00
2016-11-08	10,648,800	12.80	12.85	12.68	12.85	00:00:00
2016-11-09	27,582,500	12.48	12.80	12.40	12.80	00:00:00
2016-11-28	16,389,400	12.67	12.69	12.46	12.58	00:00:00
2016-11-29	17,470,700	12.53	12.67	12.47	12.66	00:00:00
2016-11-30	39,432,800	12.71	13.33	12.64	13.14	00:00:00
2016-12-06	21,559,300	13.61	13.96	13.55	13.96	00:00:00
2016-12-07	21,136,400	14.00	14.10	13.91	14.10	00:00:00
2016-12-12	31,938,500	14.66	14.90	14.63	14.78	00:00:00
2016-12-27	8,503,100	15.35	15.45	15.31	15.34	00:00:00
2016-12-28	6,795,600	15.37	15.43	15.30	15.31	00:00:00
2017-01-31	16,164,500	14.41	14.58	14.21	14.21	00:00:00
2017-02-01	13,196,400	14.31	14.41	14.11	14.13	00:00:00
2017-02-02	13,621,600	14.17	14.40	14.14	14.16	00:00:00
2017-02-03	14,033,000	14.18	14.58	14.18	14.53	00:00:00
2017-02-07	12,460,400	14.25	14.37	14.14	14.20	00:00:00
2017-02-08	19,738,700	14.22	14.23	13.84	14.14	00:00:00
2017-02-09	15,409,800	14.22	14.42	14.10	14.36	00:00:00
2017-02-10	12,955,800	14.44	14.45	14.20	14.40	00:00:00
2017-02-13	13,255,800	14.42	14.67	14.36	14.54	00:00:00
2017-02-14	10,315,800	14.54	14.68	14.50	14.54	00:00:00
2017-02-15	12,591,100	14.63	14.63	14.36	14.38	00:00:00
2017-02-20	13,566,300	14.21	14.34	14.14	14.25	00:00:00
2017-03-02	21,560,500	15.05	15.28	14.97	15.01	00:00:00
2017-03-03	19,699,200	14.99	15.28	14.97	15.27	00:00:00
2017-03-13	12,841,600	14.66	14.68	14.44	14.65	00:00:00
2017-03-16	23,679,000	14.88	15.06	14.85	15.01	00:00:00
2017-03-17	25,810,500	15.01	15.09	14.88	14.92	00:00:00
2017-03-21	18,131,800	14.93	15.14	14.87	14.92	00:00:00
2017-03-22	16,906,800	14.83	14.94	14.76	14.89	00:00:00
2017-03-27	11,220,600	14.90	14.99	14.83	14.97	00:00:00
2017-04-03	12,546,700	15.37	15.45	15.12	15.12	00:00:00
2017-04-04	13,445,900	15.15	15.23	15.03	15.23	00:00:00
2017-04-05	17,554,100	15.23	15.36	15.11	15.15	00:00:00
2017-04-06	14,353,800	15.10	15.27	14.99	15.17	00:00:00
2017-04-07	10,745,100	15.25	15.28	15.13	15.23	00:00:00
2017-04-13	12,966,800	15.18	15.22	14.96	14.99	00:00:00
2017-04-14	0	14.99	14.99	14.99	14.99	00:00:00
2017-04-18	18,927,800	15.00	15.02	14.68	14.68	00:00:00
2017-04-19	12,687,700	14.70	14.77	14.58	14.69	00:00:00
2017-04-27	16,848,100	14.45	14.45	14.25	14.32	00:00:00
2017-04-28	12,378,100	14.34	14.37	14.27	14.27	00:00:00
2017-05-01	0	14.27	14.27	14.27	14.27	00:00:00
2017-05-02	12,077,000	14.31	14.37	14.24	14.30	00:00:00
2017-05-03	13,270,500	14.26	14.29	14.14	14.24	00:00:00
2017-05-09	11,880,300	14.72	14.80	14.65	14.74	00:00:00
2017-05-10	16,953,000	14.76	14.98	14.54	14.82	00:00:00
2017-05-11	15,974,700	14.91	15.00	14.75	14.90	00:00:00
2017-05-12	12,567,500	14.94	14.98	14.79	14.89	00:00:00
2017-05-15	14,941,037	14.99	15.06	14.93	15.00	00:00:00
2017-05-16	11,852,387	14.97	15.12	14.96	15.05	00:00:00
2017-05-17	15,383,157	14.95	15.00	14.78	14.82	00:00:00
2017-05-18	18,586,327	14.80	14.94	14.55	14.86	00:00:00
2017-05-19	14,640,969	14.94	15.04	14.88	15.04	00:00:00
2017-05-22	11,761,611	15.12	15.16	15.02	15.02	00:00:00
2017-05-23	9,484,208	15.02	15.07	14.94	14.99	00:00:00
2017-05-24	10,006,811	14.95	15.02	14.83	14.93	00:00:00
2017-05-25	17,108,328	14.97	14.99	14.62	14.65	00:00:00
2017-05-26	20,702,236	14.52	14.54	14.28	14.31	00:00:00
2017-05-29	11,190,519	14.31	14.36	14.16	14.28	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>