|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-03 | 18,476,300 | 14.42 | 14.47 | 14.31 | 14.36 | 00:00:00 | 2003-12-04 | 15,438,400 | 14.38 | 14.39 | 14.18 | 14.28 | 00:00:00 | 2003-12-05 | 12,720,800 | 14.27 | 14.38 | 14.24 | 14.32 | 00:00:00 | 2003-12-08 | 6,701,700 | 14.36 | 14.36 | 14.24 | 14.24 | 00:00:00 | 2003-12-09 | 43,303,000 | 14.39 | 14.59 | 14.32 | 14.55 | 00:00:00 | 2003-12-10 | 17,420,300 | 14.54 | 14.57 | 14.46 | 14.51 | 00:00:00 | 2003-12-11 | 14,666,100 | 14.58 | 14.72 | 14.53 | 14.70 | 00:00:00 | 2003-12-12 | 13,969,300 | 14.72 | 14.82 | 14.71 | 14.72 | 00:00:00 | 2003-12-15 | 18,011,600 | 14.84 | 14.92 | 14.71 | 14.71 | 00:00:00 | 2003-12-16 | 13,053,100 | 14.71 | 14.88 | 14.67 | 14.84 | 00:00:00 | 2003-12-17 | 14,501,100 | 14.85 | 14.95 | 14.78 | 14.88 | 00:00:00 | 2003-12-18 | 24,567,400 | 14.91 | 15.06 | 14.87 | 15.06 | 00:00:00 | 2003-12-19 | 31,727,600 | 15.15 | 15.22 | 15.05 | 15.19 | 00:00:00 | 2003-12-22 | 11,841,100 | 15.13 | 15.25 | 15.02 | 15.07 | 00:00:00 | 2003-12-23 | 9,214,400 | 14.98 | 15.12 | 14.90 | 14.94 | 00:00:00 | 2003-12-24 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | 2003-12-25 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | 2003-12-26 | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 00:00:00 | 2003-12-29 | 6,589,700 | 15.05 | 15.08 | 14.93 | 15.08 | 00:00:00 | 2003-12-30 | 9,136,200 | 15.12 | 15.22 | 14.96 | 14.96 | 00:00:00 | 2003-12-31 | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 00:00:00 | 2004-01-01 | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 00:00:00 | 2004-01-02 | 9,341,500 | 15.05 | 15.40 | 15.03 | 15.40 | 00:00:00 | 2004-01-05 | 10,511,000 | 15.45 | 15.47 | 15.32 | 15.47 | 00:00:00 | 2004-01-06 | 12,329,200 | 15.40 | 15.43 | 15.27 | 15.40 | 00:00:00 | 2004-01-07 | 27,037,600 | 15.34 | 15.36 | 14.86 | 14.93 | 00:00:00 | 2004-01-08 | 16,663,500 | 14.99 | 15.06 | 14.83 | 14.99 | 00:00:00 | 2004-01-09 | 26,789,100 | 15.01 | 15.01 | 14.62 | 14.74 | 00:00:00 | 2004-01-12 | 15,726,900 | 14.74 | 14.82 | 14.67 | 14.74 | 00:00:00 | 2004-01-13 | 14,087,600 | 14.78 | 14.88 | 14.74 | 14.87 | 00:00:00 | 2004-01-14 | 13,598,400 | 14.81 | 14.84 | 14.69 | 14.73 | 00:00:00 | 2004-01-15 | 13,089,900 | 14.69 | 14.86 | 14.64 | 14.84 | 00:00:00 | 2004-01-16 | 13,763,400 | 14.78 | 14.85 | 14.73 | 14.84 | 00:00:00 | 2004-01-19 | 13,139,300 | 14.86 | 15.05 | 14.84 | 15.03 | 00:00:00 | 2004-01-20 | 16,373,100 | 15.04 | 15.22 | 14.99 | 15.03 | 00:00:00 | 2004-01-21 | 17,362,800 | 15.10 | 15.31 | 15.07 | 15.29 | 00:00:00 | 2004-01-22 | 14,903,900 | 15.33 | 15.34 | 15.11 | 15.14 | 00:00:00 | 2004-01-23 | 12,395,200 | 15.15 | 15.23 | 15.05 | 15.16 | 00:00:00 | 2004-01-26 | 10,103,100 | 15.17 | 15.18 | 15.04 | 15.08 | 00:00:00 | 2004-01-27 | 25,123,200 | 15.08 | 15.18 | 14.92 | 14.94 | 00:00:00 | 2004-01-28 | 18,989,400 | 14.79 | 15.07 | 14.79 | 15.03 | 00:00:00 | 2004-01-29 | 14,697,600 | 14.98 | 15.07 | 14.95 | 15.00 | 00:00:00 | 2004-01-30 | 15,168,400 | 15.02 | 15.07 | 14.87 | 14.95 | 00:00:00 | 2004-02-02 | 13,935,900 | 15.01 | 15.09 | 14.92 | 15.00 | 00:00:00 | 2004-02-03 | 14,995,500 | 14.98 | 15.07 | 14.89 | 14.99 | 00:00:00 | 2004-02-04 | 13,934,400 | 14.99 | 15.05 | 14.92 | 14.98 | 00:00:00 | 2004-02-05 | 17,684,500 | 15.00 | 15.10 | 14.89 | 14.92 | 00:00:00 | 2004-02-06 | 15,904,100 | 14.94 | 15.00 | 14.84 | 15.00 | 00:00:00 | 2004-02-09 | 10,613,200 | 14.97 | 15.14 | 14.97 | 15.12 | 00:00:00 | 2004-02-10 | 12,403,500 | 15.07 | 15.08 | 14.97 | 15.08 | 00:00:00 | 2004-02-11 | 12,231,500 | 15.10 | 15.18 | 15.05 | 15.17 | 00:00:00 | 2004-02-12 | 16,451,200 | 15.18 | 15.26 | 15.02 | 15.09 | 00:00:00 | 2004-02-13 | 15,648,600 | 15.02 | 15.12 | 14.87 | 14.87 | 00:00:00 | 2004-02-16 | 16,989,800 | 14.91 | 15.02 | 14.89 | 14.98 | 00:00:00 | 2004-02-17 | 21,191,300 | 14.98 | 15.08 | 14.94 | 15.08 | 00:00:00 | 2004-02-18 | 16,632,200 | 15.06 | 15.13 | 15.04 | 15.12 | 00:00:00 | 2004-02-19 | 17,778,500 | 15.15 | 15.29 | 15.08 | 15.25 | 00:00:00 | 2004-02-20 | 25,030,500 | 15.23 | 15.47 | 15.23 | 15.27 | 00:00:00 | 2004-02-23 | 20,179,300 | 15.33 | 15.58 | 15.33 | 15.58 | 00:00:00 | 2004-02-24 | 28,752,900 | 15.57 | 15.72 | 15.46 | 15.50 | 00:00:00 | 2004-02-25 | 21,368,600 | 15.53 | 15.69 | 15.43 | 15.61 | 00:00:00 | 2004-02-26 | 35,554,500 | 15.69 | 15.92 | 15.63 | 15.84 | 00:00:00 | 2004-02-27 | 34,622,100 | 15.94 | 15.99 | 15.72 | 15.77 | 00:00:00 | 2004-03-01 | 28,056,900 | 15.94 | 16.17 | 15.90 | 16.17 | 00:00:00 | 2004-03-02 | 20,780,300 | 16.22 | 16.29 | 16.17 | 16.27 | 00:00:00 | 2004-03-03 | 25,257,000 | 16.20 | 16.28 | 16.12 | 16.18 | 00:00:00 | 2004-03-04 | 20,300,600 | 16.15 | 16.20 | 16.05 | 16.17 | 00:00:00 | 2004-03-05 | 39,387,300 | 16.20 | 16.20 | 15.95 | 16.11 | 00:00:00 | 2004-03-08 | 15,380,000 | 16.14 | 16.35 | 16.11 | 16.35 | 00:00:00 | 2004-03-09 | 13,697,200 | 16.25 | 16.37 | 16.24 | 16.30 | 00:00:00 | 2004-03-10 | 26,778,700 | 16.26 | 16.68 | 16.21 | 16.64 | 00:00:00 | 2004-03-11 | 31,237,700 | 16.54 | 16.54 | 16.20 | 16.23 | 00:00:00 | 2004-03-12 | 31,046,700 | 16.14 | 16.14 | 15.76 | 16.05 | 00:00:00 | 2004-03-15 | 30,534,700 | 16.08 | 16.24 | 15.79 | 16.05 | 00:00:00 | 2004-03-16 | 22,873,700 | 15.98 | 16.10 | 15.87 | 15.98 | 00:00:00 | 2004-03-17 | 28,029,800 | 15.93 | 16.04 | 15.76 | 16.04 | 00:00:00 | 2004-03-18 | 32,495,700 | 16.05 | 16.17 | 15.94 | 16.04 | 00:00:00 | 2004-03-19 | 38,496,200 | 16.22 | 16.44 | 16.18 | 16.35 | 00:00:00 | 2004-03-22 | 21,463,900 | 16.27 | 16.37 | 16.02 | 16.05 | 00:00:00 | 2004-03-23 | 19,513,800 | 15.98 | 16.10 | 15.82 | 15.87 | 00:00:00 | 2004-03-24 | 29,820,900 | 15.87 | 15.99 | 15.77 | 15.93 | 00:00:00 | 2004-03-25 | 24,283,300 | 16.00 | 16.00 | 15.67 | 15.79 | 00:00:00 | 2004-03-26 | 35,217,500 | 15.80 | 16.06 | 15.62 | 16.05 | 00:00:00 | 2004-03-29 | 12,637,400 | 16.05 | 16.26 | 15.97 | 16.25 | 00:00:00 | 2004-03-30 | 15,027,200 | 16.26 | 16.34 | 16.17 | 16.31 | 00:00:00 | 2004-03-31 | 17,681,900 | 16.37 | 16.58 | 16.31 | 16.36 | 00:00:00 | 2004-04-01 | 18,660,800 | 16.42 | 16.44 | 16.13 | 16.42 | 00:00:00 | 2004-04-02 | 19,928,300 | 16.37 | 16.80 | 16.31 | 16.75 | 00:00:00 | 2004-04-05 | 18,063,600 | 16.79 | 16.93 | 16.74 | 16.81 | 00:00:00 | 2004-04-06 | 30,838,600 | 16.85 | 17.02 | 16.78 | 16.89 | 00:00:00 | 2004-04-07 | 26,080,400 | 16.90 | 16.99 | 16.46 | 16.46 | 00:00:00 | 2004-04-08 | 17,830,900 | 16.58 | 16.86 | 16.57 | 16.80 | 00:00:00 | 2004-04-09 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2004-04-12 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | 2004-04-13 | 21,102,000 | 17.00 | 17.27 | 16.98 | 17.22 | 00:00:00 | 2004-04-14 | 30,175,000 | 17.10 | 17.19 | 16.94 | 17.09 | 00:00:00 | 2004-04-15 | 24,536,900 | 17.08 | 17.34 | 17.03 | 17.23 | 00:00:00 | 2004-04-16 | 25,263,500 | 17.23 | 17.40 | 17.11 | 17.40 | 00:00:00 | 2004-04-19 | 18,045,200 | 17.30 | 17.40 | 17.23 | 17.38 | 00:00:00 | 2004-04-20 | 28,722,900 | 17.40 | 17.45 | 17.32 | 17.36 | 00:00:00 | 2004-04-21 | 26,543,800 | 17.29 | 17.36 | 17.23 | 17.31 | 00:00:00 | 2004-04-22 | 25,076,100 | 17.33 | 17.38 | 17.06 | 17.30 | 00:00:00 | 2004-04-23 | 14,931,500 | 17.39 | 17.47 | 17.27 | 17.33 | 00:00:00 | 2004-04-26 | 10,971,600 | 17.32 | 17.45 | 17.30 | 17.35 | 00:00:00 | 2004-04-27 | 11,421,900 | 17.39 | 17.40 | 17.28 | 17.36 | 00:00:00 | 2004-04-28 | 16,348,300 | 17.42 | 17.43 | 17.20 | 17.20 | 00:00:00 | 2004-04-29 | 20,235,900 | 17.19 | 17.27 | 16.92 | 16.95 | 00:00:00 | 2004-04-30 | 13,712,300 | 16.90 | 16.96 | 16.81 | 16.96 | 00:00:00 | 2004-05-03 | 11,439,500 | 16.83 | 17.15 | 16.83 | 17.11 | 00:00:00 | 2004-05-04 | 12,938,400 | 17.15 | 17.26 | 17.02 | 17.18 | 00:00:00 | 2004-05-05 | 20,349,900 | 17.18 | 17.42 | 17.15 | 17.38 | 00:00:00 | 2004-05-06 | 23,109,200 | 17.39 | 17.45 | 17.12 | 17.14 | 00:00:00 | 2004-05-07 | 20,019,800 | 17.12 | 17.18 | 16.87 | 17.01 | 00:00:00 | 2004-05-10 | 23,962,600 | 16.83 | 16.87 | 16.42 | 16.55 | 00:00:00 | 2004-05-11 | 20,642,300 | 16.62 | 16.65 | 16.41 | 16.61 | 00:00:00 | 2004-05-12 | 16,768,400 | 16.60 | 16.76 | 16.46 | 16.56 | 00:00:00 | 2004-05-13 | 16,429,600 | 16.56 | 16.73 | 16.52 | 16.64 | 00:00:00 | 2004-05-14 | 18,230,200 | 16.59 | 16.68 | 16.42 | 16.65 | 00:00:00 | 2004-05-17 | 13,539,200 | 16.50 | 16.55 | 16.30 | 16.47 | 00:00:00 | 2004-05-18 | 17,317,400 | 16.49 | 16.50 | 16.27 | 16.33 | 00:00:00 | 2004-05-19 | 18,125,200 | 16.37 | 16.45 | 16.23 | 16.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|