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
2017-11-14	16,154,100	14.31	14.31	14.06	14.14	00:00:00
2017-11-15	19,646,956	14.05	14.06	13.80	13.88	00:00:00
2017-11-16	22,140,562	13.89	13.99	13.72	13.74	00:00:00
2017-11-17	15,739,357	13.74	13.82	13.62	13.73	00:00:00
2017-11-20	11,391,140	13.75	13.83	13.69	13.76	00:00:00
2017-11-21	14,052,619	13.76	13.97	13.73	13.87	00:00:00
2017-11-22	10,872,875	13.98	14.01	13.91	13.91	00:00:00
2017-11-23	8,277,591	13.87	13.92	13.81	13.86	00:00:00
2017-11-24	7,885,241	13.87	13.96	13.82	13.82	00:00:00
2017-11-27	12,709,417	13.83	13.92	13.69	13.69	00:00:00
2017-11-28	9,905,009	13.69	13.79	13.68	13.78	00:00:00
2017-11-29	11,023,313	13.84	13.85	13.72	13.76	00:00:00
2017-11-30	17,181,074	13.74	13.98	13.70	13.81	00:00:00
2017-12-01	14,454,378	13.90	13.95	13.77	13.82	00:00:00
2017-12-04	10,448,874	13.90	13.91	13.83	13.89	00:00:00
2017-12-05	9,621,047	13.86	13.94	13.83	13.90	00:00:00
2017-12-06	10,055,616	13.84	13.89	13.80	13.82	00:00:00
2017-12-07	8,966,040	13.84	13.88	13.78	13.84	00:00:00
2017-12-08	10,254,615	13.88	13.91	13.82	13.90	00:00:00
2017-12-11	12,150,194	13.91	13.99	13.87	13.97	00:00:00
2017-12-12	21,077,283	14.00	14.29	14.00	14.14	00:00:00
2017-12-13	15,592,440	14.15	14.19	13.96	14.02	00:00:00
2017-12-14	16,802,180	14.02	14.15	13.95	13.95	00:00:00
2017-12-15	21,156,432	13.95	14.00	13.84	13.94	00:00:00
2017-12-18	12,401,956	13.99	14.11	13.98	14.06	00:00:00
2017-12-19	10,032,527	14.05	14.15	13.96	13.98	00:00:00
2017-12-20	11,431,921	14.01	14.05	13.87	13.91	00:00:00
2017-12-21	10,590,229	13.91	14.07	13.87	14.02	00:00:00
2017-12-22	6,828,120	13.98	14.05	13.97	14.02	00:00:00
2017-12-27	8,699,320	14.12	14.18	14.05	14.07	00:00:00
2017-12-28	8,122,848	14.07	14.08	13.92	13.96	00:00:00
2017-12-29	9,923,334	13.96	13.98	13.79	13.80	00:00:00
2018-01-02	11,410,617	13.87	13.89	13.74	13.83	00:00:00
2018-01-03	11,701,721	13.87	13.98	13.83	13.92	00:00:00
2018-01-04	17,817,230	14.01	14.29	14.00	14.25	00:00:00
2018-01-05	13,335,823	14.24	14.45	14.23	14.43	00:00:00
2018-01-08	10,545,019	14.47	14.54	14.37	14.52	00:00:00
2018-01-09	11,475,177	14.51	14.56	14.43	14.50	00:00:00
2018-01-10	11,718,505	14.52	14.57	14.47	14.52	00:00:00
2018-01-11	14,950,810	14.52	14.70	14.51	14.70	00:00:00
2018-01-12	12,066,010	14.70	14.79	14.62	14.72	00:00:00
2018-01-15	11,763,553	14.77	14.94	14.73	14.92	00:00:00
2018-01-16	14,533,963	14.89	15.00	14.86	14.91	00:00:00
2018-01-17	11,595,355	14.86	14.93	14.80	14.86	00:00:00
2018-01-18	10,960,640	14.94	14.99	14.87	14.95	00:00:00
2018-01-19	14,674,268	14.90	14.96	14.81	14.83	00:00:00
2018-01-22	8,625,119	14.83	14.94	14.81	14.94	00:00:00
2018-01-23	9,387,063	14.94	14.99	14.91	14.96	00:00:00
2018-01-24	9,829,778	14.93	14.96	14.86	14.91	00:00:00
2018-01-25	10,991,116	14.93	15.00	14.87	14.93	00:00:00
2018-01-26	8,376,848	14.92	14.97	14.88	14.95	00:00:00
2018-01-29	12,832,841	14.92	14.95	14.76	14.79	00:00:00
2018-01-30	16,432,621	14.74	14.78	14.53	14.54	00:00:00
2018-01-31	12,512,209	14.57	14.62	14.41	14.49	00:00:00
2018-02-01	15,373,298	14.62	14.76	14.54	14.59	00:00:00
2018-02-02	17,572,073	14.64	14.67	14.35	14.35	00:00:00
2018-02-05	16,866,450	14.29	14.31	14.10	14.15	00:00:00
2018-02-06	27,904,071	13.78	13.94	13.53	13.75	00:00:00
2018-02-07	17,469,723	13.94	14.03	13.77	13.98	00:00:00
2018-02-08	22,796,651	13.85	13.89	13.59	13.67	00:00:00
2018-02-09	21,265,449	13.57	13.65	13.33	13.40	00:00:00
2018-02-12	14,817,810	13.54	13.63	13.41	13.48	00:00:00
2018-02-13	12,482,506	13.48	13.52	13.35	13.35	00:00:00
2018-02-14	19,252,320	13.43	13.52	13.25	13.44	00:00:00
2018-02-15	15,494,973	13.56	13.68	13.46	13.50	00:00:00
2018-02-16	18,603,883	13.78	13.80	13.52	13.63	00:00:00
2018-02-19	11,729,743	13.68	13.69	13.61	13.63	00:00:00
2018-02-20	12,788,481	13.63	13.75	13.61	13.71	00:00:00
2018-02-21	11,947,326	13.68	13.76	13.61	13.71	00:00:00
2018-02-22	14,896,368	13.66	13.68	13.52	13.68	00:00:00
2018-02-23	15,539,182	13.68	13.82	13.62	13.79	00:00:00
2018-02-26	10,659,717	13.81	13.89	13.76	13.86	00:00:00
2018-02-27	11,878,687	13.83	13.91	13.80	13.82	00:00:00
2018-02-28	11,690,102	13.75	13.85	13.69	13.71	00:00:00
2018-03-01	14,900,769	13.65	13.68	13.51	13.57	00:00:00
2018-03-02	18,420,054	13.51	13.54	13.32	13.38	00:00:00
2018-03-05	14,791,428	13.27	13.40	13.22	13.40	00:00:00
2018-03-06	16,005,886	13.44	13.53	13.33	13.33	00:00:00
2018-03-07	15,142,390	13.31	13.54	13.29	13.51	00:00:00
2018-03-08	11,559,989	13.48	13.59	13.44	13.58	00:00:00
2018-03-09	10,430,741	13.60	13.62	13.50	13.59	00:00:00
2018-03-12	13,711,107	13.66	13.78	13.64	13.72	00:00:00
2018-03-13	18,512,517	13.75	13.95	13.75	13.80	00:00:00
2018-03-14	14,996,910	13.88	13.91	13.67	13.71	00:00:00
2018-03-15	15,050,073	13.78	13.86	13.72	13.82	00:00:00
2018-03-16	36,482,669	13.89	14.15	13.78	14.10	00:00:00
2018-03-19	15,989,233	14.13	14.18	13.92	13.94	00:00:00
2018-03-20	15,000,696	13.97	14.20	13.97	14.13	00:00:00
2018-03-21	17,801,979	14.18	14.28	14.08	14.24	00:00:00
2018-03-22	19,422,380	14.23	14.34	14.01	14.17	00:00:00
2018-03-23	15,151,865	14.05	14.17	13.90	14.11	00:00:00
2018-03-26	14,080,440	14.16	14.24	13.98	14.06	00:00:00
2018-03-27	13,828,966	14.21	14.29	14.18	14.20	00:00:00
2018-03-28	15,633,522	14.15	14.22	14.02	14.16	00:00:00
2018-03-29	13,780,962	14.20	14.37	14.14	14.29	00:00:00
2018-04-03	15,407,280	14.23	14.51	14.20	14.43	00:00:00
2018-04-04	17,109,092	14.49	14.61	14.42	14.56	00:00:00
2018-04-05	21,842,902	14.67	14.89	14.65	14.86	00:00:00
2018-04-06	16,128,424	14.84	14.97	14.79	14.89	00:00:00
2018-04-09	14,521,836	14.93	15.00	14.86	14.99	00:00:00
2018-04-10	16,248,854	15.03	15.13	14.98	15.13	00:00:00
2018-04-11	20,626,288	15.15	15.32	15.13	15.23	00:00:00
2018-04-12	18,509,237	15.25	15.43	15.23	15.33	00:00:00
2018-04-13	14,970,246	15.31	15.43	15.26	15.43	00:00:00
2018-04-16	14,075,455	15.40	15.53	15.35	15.45	00:00:00
2018-04-17	19,727,910	15.50	15.69	15.48	15.68	00:00:00
2018-04-18	16,587,879	15.68	15.80	15.61	15.80	00:00:00
2018-04-19	18,990,944	15.80	16.00	15.78	16.00	00:00:00
2018-04-20	19,231,814	16.00	16.11	15.82	15.95	00:00:00
2018-04-23	11,181,861	15.92	16.09	15.85	16.09	00:00:00
2018-04-24	17,334,282	16.07	16.18	15.96	16.03	00:00:00
2018-04-25	17,341,507	15.99	16.01	15.73	15.85	00:00:00
2018-04-26	14,885,375	15.92	16.17	15.88	16.17	00:00:00
2018-04-27	17,945,436	16.08	16.16	15.94	16.16	00:00:00
2018-04-30	13,151,507	16.16	16.20	16.01	16.20	00:00:00
2018-05-02	16,109,969	16.12	16.34	16.10	16.32	00:00:00
2018-05-03	13,328,912	16.30	16.35	16.11	16.13	00:00:00
2018-05-04	10,983,470	16.19	16.35	16.16	16.35	00:00:00
2018-05-07	15,511,981	16.38	16.66	16.36	16.66	00:00:00
2018-05-08	21,226,749	16.65	16.65	16.17	16.24	00:00:00
2018-05-09	20,849,579	16.43	16.70	16.41	16.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>