|
 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 | | 2018-05-09 | 20,849,579 | 16.43 | 16.70 | 16.41 | 16.69 | 00:00:00 | | 2018-05-10 | 16,506,670 | 16.79 | 16.80 | 16.30 | 16.41 | 00:00:00 | | 2018-05-11 | 11,664,855 | 16.50 | 16.59 | 16.34 | 16.44 | 00:00:00 | | 2018-05-14 | 12,167,023 | 16.40 | 16.68 | 16.33 | 16.68 | 00:00:00 | | 2018-05-15 | 16,495,049 | 16.64 | 16.89 | 16.62 | 16.76 | 00:00:00 | | 2018-05-16 | 20,053,957 | 16.73 | 16.75 | 16.30 | 16.54 | 00:00:00 | | 2018-05-17 | 21,980,882 | 16.60 | 16.80 | 16.54 | 16.60 | 00:00:00 | | 2018-05-18 | 26,384,104 | 16.76 | 16.76 | 16.43 | 16.55 | 00:00:00 | | 2018-05-21 | 17,331,474 | 16.24 | 16.31 | 15.92 | 16.02 | 00:00:00 | | 2018-05-22 | 13,432,261 | 16.05 | 16.19 | 15.93 | 16.10 | 00:00:00 | | 2018-05-23 | 18,049,988 | 16.02 | 16.05 | 15.71 | 15.92 | 00:00:00 | | 2018-05-24 | 14,678,882 | 15.91 | 16.11 | 15.69 | 15.78 | 00:00:00 | | 2018-05-25 | 18,703,081 | 15.76 | 15.84 | 15.29 | 15.39 | 00:00:00 | | 2018-05-28 | 15,682,259 | 15.26 | 15.49 | 14.91 | 15.07 | 00:00:00 | | 2018-05-29 | 25,087,644 | 14.97 | 15.33 | 14.62 | 15.09 | 00:00:00 | | 2018-05-30 | 16,215,697 | 15.13 | 15.49 | 15.10 | 15.49 | 00:00:00 | | 2018-05-31 | 16,395,958 | 15.51 | 15.73 | 15.38 | 15.49 | 00:00:00 | | 2018-06-01 | 13,035,938 | 15.69 | 15.95 | 15.62 | 15.73 | 00:00:00 | | 2018-06-04 | 8,079,548 | 15.79 | 15.86 | 15.53 | 15.59 | 00:00:00 | | 2018-06-05 | 11,620,358 | 15.51 | 15.76 | 15.32 | 15.45 | 00:00:00 | | 2018-06-06 | 11,207,551 | 15.48 | 15.63 | 15.25 | 15.45 | 00:00:00 | | 2018-06-07 | 9,289,540 | 15.47 | 15.71 | 15.46 | 15.63 | 00:00:00 | | 2018-06-08 | 13,528,010 | 15.50 | 15.60 | 15.17 | 15.22 | 00:00:00 | | 2018-06-11 | 10,208,893 | 15.38 | 15.68 | 15.37 | 15.63 | 00:00:00 | | 2018-06-12 | 10,915,489 | 15.74 | 15.79 | 15.60 | 15.67 | 00:00:00 | | 2018-06-13 | 10,426,728 | 15.63 | 15.71 | 15.48 | 15.51 | 00:00:00 | | 2018-06-14 | 19,524,909 | 15.50 | 15.81 | 15.41 | 15.81 | 00:00:00 | | 2018-06-15 | 17,654,687 | 15.82 | 15.83 | 15.45 | 15.45 | 00:00:00 | | 2018-06-18 | 10,312,842 | 15.35 | 15.55 | 15.28 | 15.53 | 00:00:00 | | 2018-06-19 | 10,639,472 | 15.40 | 15.54 | 15.32 | 15.54 | 00:00:00 | | 2018-06-20 | 10,554,514 | 15.63 | 15.72 | 15.43 | 15.43 | 00:00:00 | | 2018-06-21 | 10,656,065 | 15.47 | 15.53 | 15.10 | 15.16 | 00:00:00 | | 2018-06-22 | 13,468,457 | 15.25 | 15.66 | 15.14 | 15.64 | 00:00:00 | | 2018-06-25 | 8,548,471 | 15.52 | 15.57 | 15.28 | 15.28 | 00:00:00 | | 2018-06-26 | 10,200,174 | 15.36 | 15.48 | 15.29 | 15.43 | 00:00:00 | | 2018-06-27 | 16,852,544 | 15.53 | 16.00 | 15.47 | 15.86 | 00:00:00 | | 2018-06-28 | 10,977,574 | 15.88 | 15.99 | 15.76 | 15.91 | 00:00:00 | | 2018-06-29 | 10,215,830 | 15.97 | 16.06 | 15.84 | 15.91 | 00:00:00 | | 2018-07-02 | 9,655,478 | 15.80 | 15.93 | 15.66 | 15.77 | 00:00:00 | | 2018-07-03 | 14,781,542 | 15.85 | 16.30 | 15.81 | 16.16 | 00:00:00 | | 2018-07-04 | 6,207,841 | 16.21 | 16.30 | 16.13 | 16.15 | 00:00:00 | | 2018-07-05 | 10,026,817 | 16.20 | 16.41 | 16.15 | 16.22 | 00:00:00 | | 2018-07-06 | 4,335,297 | 16.25 | 16.28 | 16.03 | 16.11 | 00:00:00 | | 2018-07-09 | 7,011,183 | 16.28 | 16.35 | 16.19 | 16.32 | 00:00:00 | | 2018-07-10 | 5,947,007 | 16.38 | 16.63 | 16.37 | 16.58 | 00:00:00 | | 2018-07-11 | 10,606,605 | 16.45 | 16.48 | 16.20 | 16.25 | 00:00:00 | | 2018-07-12 | 12,322,360 | 16.25 | 16.35 | 16.14 | 16.26 | 00:00:00 | | 2018-07-13 | 9,155,614 | 16.34 | 16.36 | 16.10 | 16.28 | 00:00:00 | | 2018-07-16 | 9,809,934 | 16.30 | 16.43 | 15.98 | 16.05 | 00:00:00 | | 2018-07-17 | 8,475,189 | 16.02 | 16.14 | 15.93 | 16.14 | 00:00:00 | | 2018-07-18 | 7,892,898 | 16.11 | 16.25 | 16.00 | 16.14 | 00:00:00 | | 2018-07-19 | 10,672,674 | 16.22 | 16.26 | 16.04 | 16.08 | 00:00:00 | | 2018-07-20 | 10,070,901 | 15.99 | 16.18 | 15.96 | 16.09 | 00:00:00 | | 2018-07-23 | 5,608,124 | 16.07 | 16.19 | 16.05 | 16.13 | 00:00:00 | | 2018-07-24 | 7,826,591 | 16.14 | 16.31 | 16.03 | 16.24 | 00:00:00 | | 2018-07-25 | 7,268,386 | 16.24 | 16.30 | 16.11 | 16.23 | 00:00:00 | | 2018-07-26 | 8,183,235 | 16.27 | 16.35 | 16.22 | 16.31 | 00:00:00 | | 2018-07-27 | 11,478,222 | 16.30 | 16.33 | 16.09 | 16.20 | 00:00:00 | | 2018-07-30 | 8,631,814 | 16.22 | 16.37 | 16.16 | 16.29 | 00:00:00 | | 2018-07-31 | 11,097,625 | 16.28 | 16.50 | 16.27 | 16.46 | 00:00:00 | | 2018-08-01 | 9,714,930 | 16.46 | 16.49 | 16.29 | 16.34 | 00:00:00 | | 2018-08-02 | 11,319,907 | 16.32 | 16.37 | 16.11 | 16.20 | 00:00:00 | | 2018-08-03 | 8,675,937 | 16.21 | 16.25 | 16.04 | 16.20 | 00:00:00 | | 2018-08-06 | 6,757,097 | 16.19 | 16.29 | 16.09 | 16.29 | 00:00:00 | | 2018-08-07 | 11,302,249 | 16.30 | 16.62 | 16.29 | 16.61 | 00:00:00 | | 2018-08-08 | 7,707,648 | 16.60 | 16.71 | 16.46 | 16.50 | 00:00:00 | | 2018-08-09 | 1,832,401 | 16.48 | 16.50 | 16.35 | 16.49 | 00:00:00 | | 2018-08-10 | 12,047,861 | 16.28 | 16.29 | 15.90 | 15.96 | 00:00:00 | | 2018-08-13 | 6,152,570 | 15.95 | 16.07 | 15.91 | 15.96 | 00:00:00 | | 2018-08-14 | 8,417,759 | 16.02 | 16.17 | 15.98 | 16.11 | 00:00:00 | | 2018-08-16 | 10,169,712 | 15.93 | 16.07 | 15.81 | 15.91 | 00:00:00 | | 2018-08-17 | 8,177,533 | 15.91 | 15.95 | 15.72 | 15.82 | 00:00:00 | | 2018-08-20 | 6,468,176 | 15.85 | 16.09 | 15.82 | 16.01 | 00:00:00 | | 2018-08-21 | 5,204,235 | 15.96 | 16.26 | 15.96 | 16.17 | 00:00:00 | | 2018-08-22 | 6,189,247 | 16.11 | 16.34 | 16.09 | 16.32 | 00:00:00 | | 2018-08-23 | 5,439,340 | 16.28 | 16.39 | 16.18 | 16.23 | 00:00:00 | | 2018-08-24 | 6,161,436 | 16.23 | 16.44 | 16.21 | 16.40 | 00:00:00 | | 2018-08-27 | 4,127,713 | 16.44 | 16.46 | 16.27 | 16.43 | 00:00:00 | | 2018-08-28 | 6,537,846 | 16.40 | 16.42 | 16.26 | 16.32 | 00:00:00 | | 2018-08-29 | 7,407,147 | 16.35 | 16.40 | 16.26 | 16.40 | 00:00:00 | | 2018-08-30 | 7,545,386 | 16.35 | 16.42 | 16.13 | 16.20 | 00:00:00 | | 2018-08-31 | 10,240,756 | 16.21 | 16.23 | 15.93 | 15.98 | 00:00:00 | | 2018-09-03 | 5,196,310 | 15.97 | 16.14 | 15.96 | 16.08 | 00:00:00 | | 2018-09-04 | 8,589,590 | 16.12 | 16.23 | 16.04 | 16.12 | 00:00:00 | | 2018-09-05 | 12,408,242 | 16.15 | 16.25 | 15.96 | 15.96 | 00:00:00 | | 2018-09-06 | 8,329,001 | 15.97 | 16.04 | 15.80 | 15.83 | 00:00:00 | | 2018-09-07 | 182,004 | 15.84 | 15.84 | 15.78 | 15.82 | 00:00:00 | | 2018-09-10 | 8,036,548 | 15.72 | 15.93 | 15.70 | 15.85 | 00:00:00 | | 2018-09-11 | 8,957,325 | 15.86 | 15.91 | 15.69 | 15.88 | 00:00:00 | | 2018-09-12 | 10,272,453 | 15.92 | 16.17 | 15.92 | 16.02 | 00:00:00 | | 2018-09-13 | 7,435,365 | 16.02 | 16.12 | 15.95 | 15.99 | 00:00:00 | | 2018-09-14 | 6,056,634 | 16.07 | 16.08 | 15.93 | 15.99 | 00:00:00 | | 2018-09-17 | 7,955,503 | 15.93 | 16.23 | 15.92 | 16.13 | 00:00:00 | | 2018-09-18 | 7,444,428 | 16.15 | 16.24 | 16.07 | 16.18 | 00:00:00 | | 2018-09-19 | 8,640,903 | 16.24 | 16.24 | 16.05 | 16.23 | 00:00:00 | | 2018-09-20 | 13,443,701 | 16.18 | 16.34 | 16.12 | 16.34 | 00:00:00 | | 2018-09-21 | 24,169,306 | 16.38 | 16.48 | 16.31 | 16.31 | 00:00:00 | | 2018-09-25 | 4,003,694 | 16.08 | 16.42 | 16.08 | 16.42 | 00:00:00 | | 2018-09-26 | 10,816,125 | 16.55 | 16.66 | 16.45 | 16.60 | 00:00:00 | | 2018-09-27 | 10,340,099 | 16.61 | 16.61 | 16.46 | 16.53 | 00:00:00 | | 2018-09-28 | 15,337,912 | 16.43 | 16.46 | 16.05 | 16.28 | 00:00:00 | | 2018-10-01 | 10,186,966 | 16.29 | 16.46 | 16.27 | 16.32 | 00:00:00 | | 2018-10-02 | 9,792,664 | 16.32 | 16.45 | 16.16 | 16.34 | 00:00:00 | | 2018-10-03 | 7,811,750 | 16.45 | 16.48 | 16.29 | 16.38 | 00:00:00 | | 2018-10-04 | 8,391,570 | 16.31 | 16.43 | 16.27 | 16.28 | 00:00:00 | | 2018-10-05 | 17,773,402 | 16.43 | 16.67 | 16.25 | 16.27 | 00:00:00 | | 2018-10-08 | 14,768,380 | 16.19 | 16.20 | 15.78 | 15.85 | 00:00:00 | | 2018-10-09 | 17,281,079 | 16.00 | 16.37 | 15.95 | 16.26 | 00:00:00 | | 2018-10-10 | 3,729,877 | 16.23 | 16.40 | 16.20 | 16.39 | 00:00:00 | | 2018-10-11 | 16,427,490 | 15.99 | 16.05 | 15.69 | 15.71 | 00:00:00 | | 2018-10-12 | 9,311,266 | 15.88 | 15.91 | 15.62 | 15.62 | 00:00:00 | | 2018-10-15 | 8,458,821 | 15.64 | 15.87 | 15.63 | 15.76 | 00:00:00 | | 2018-10-16 | 10,369,075 | 15.75 | 15.87 | 15.61 | 15.83 | 00:00:00 | | 2018-10-17 | 10,868,055 | 15.97 | 15.97 | 15.52 | 15.58 | 00:00:00 | | 2018-10-18 | 16,119,298 | 15.56 | 15.73 | 15.29 | 15.29 | 00:00:00 | | 2018-10-19 | 17,117,136 | 15.30 | 15.56 | 15.23 | 15.39 | 00:00:00 | | 2018-10-22 | 9,631,690 | 15.61 | 15.62 | 15.16 | 15.17 | 00:00:00 | | 2018-10-23 | 13,097,187 | 15.09 | 15.17 | 14.87 | 14.95 | 00:00:00 | | 2018-10-24 | 11,184,164 | 14.93 | 15.07 | 14.71 | 14.72 | 00:00:00 | | 2018-10-25 | 12,530,608 | 14.72 | 14.97 | 14.60 | 14.97 | 00:00:00 | | 2018-10-26 | 22,655,608 | 15.19 | 15.36 | 14.76 | 15.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
