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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-03	18,280,700	18.17	18.29	18.12	18.16	00:00:00
2004-11-04	16,906,600	18.23	18.45	18.23	18.45	00:00:00
2004-11-05	22,727,100	18.49	18.51	18.28	18.47	00:00:00
2004-11-08	13,272,700	18.48	18.52	18.27	18.36	00:00:00
2004-11-09	12,494,900	18.31	18.45	18.26	18.36	00:00:00
2004-11-10	18,608,700	18.37	18.48	18.18	18.30	00:00:00
2004-11-11	13,802,700	18.31	18.58	18.31	18.58	00:00:00
2004-11-12	15,039,900	18.50	18.54	18.33	18.52	00:00:00
2004-11-15	14,153,500	18.55	18.65	18.32	18.37	00:00:00
2004-11-16	17,527,600	18.40	18.40	18.14	18.15	00:00:00
2004-11-17	13,201,000	18.20	18.30	18.12	18.30	00:00:00
2004-11-18	13,843,900	18.34	18.42	18.28	18.30	00:00:00
2004-11-19	13,277,100	18.37	18.51	18.28	18.36	00:00:00
2004-11-22	10,700,400	18.40	18.41	18.28	18.33	00:00:00
2004-11-23	11,458,100	18.31	18.38	18.19	18.30	00:00:00
2004-11-24	9,781,100	18.38	18.45	18.33	18.33	00:00:00
2004-11-25	17,619,400	18.43	18.77	18.42	18.72	00:00:00
2004-11-26	9,548,200	18.71	18.77	18.52	18.66	00:00:00
2004-11-29	11,682,400	18.68	18.81	18.47	18.47	00:00:00
2004-11-30	13,922,100	18.51	18.61	18.40	18.47	00:00:00
2004-12-01	13,555,000	18.46	18.63	18.42	18.54	00:00:00
2004-12-02	26,598,500	18.44	18.49	18.18	18.25	00:00:00
2004-12-03	20,463,800	18.20	18.29	18.01	18.10	00:00:00
2004-12-06	12,721,800	18.06	18.19	17.96	18.19	00:00:00
2004-12-07	17,676,600	18.20	18.22	18.03	18.12	00:00:00
2004-12-08	10,373,900	18.00	18.00	17.86	18.00	00:00:00
2004-12-09	13,124,600	18.06	18.12	17.92	18.01	00:00:00
2004-12-10	11,960,700	18.07	18.20	18.02	18.20	00:00:00
2004-12-13	14,003,700	18.13	18.18	17.99	18.13	00:00:00
2004-12-14	13,376,200	18.16	18.23	18.11	18.19	00:00:00
2004-12-15	13,168,500	18.16	18.22	18.02	18.10	00:00:00
2004-12-16	17,210,200	18.14	18.25	18.09	18.17	00:00:00
2004-12-17	40,418,500	18.31	18.32	18.00	18.07	00:00:00
2004-12-20	18,071,100	18.12	18.41	18.11	18.32	00:00:00
2004-12-21	13,318,300	18.33	18.49	18.32	18.35	00:00:00
2004-12-22	17,622,200	18.33	18.61	18.33	18.58	00:00:00
2004-12-23	9,980,000	18.53	18.69	18.51	18.63	00:00:00
2004-12-24	0	18.63	18.63	18.63	18.63	00:00:00
2004-12-27	6,263,700	18.65	18.66	18.56	18.58	00:00:00
2004-12-28	10,114,900	18.54	18.58	18.42	18.55	00:00:00
2004-12-29	5,365,300	18.56	18.57	18.44	18.49	00:00:00
2004-12-30	6,702,600	18.53	18.56	18.39	18.42	00:00:00
2004-12-31	0	18.42	18.42	18.42	18.42	00:00:00
2005-01-03	13,515,500	18.41	18.50	18.25	18.31	00:00:00
2005-01-04	14,104,000	18.26	18.34	18.15	18.34	00:00:00
2005-01-05	12,535,100	18.34	18.36	18.20	18.20	00:00:00
2005-01-06	7,822,300	18.30	18.30	18.13	18.26	00:00:00
2005-01-07	12,988,600	18.28	18.32	18.19	18.23	00:00:00
2005-01-10	10,033,700	18.23	18.34	18.22	18.32	00:00:00
2005-01-11	14,453,000	18.29	18.29	18.06	18.08	00:00:00
2005-01-12	19,161,900	18.07	18.10	17.84	17.94	00:00:00
2005-01-13	15,448,900	18.03	18.25	18.01	18.24	00:00:00
2005-01-14	15,720,700	18.18	18.43	18.15	18.41	00:00:00
2005-01-17	8,719,900	18.44	18.52	18.38	18.47	00:00:00
2005-01-18	15,250,200	18.47	18.62	18.38	18.57	00:00:00
2005-01-19	13,797,300	18.57	18.61	18.45	18.53	00:00:00
2005-01-20	14,994,100	18.42	18.47	18.36	18.42	00:00:00
2005-01-21	17,500,200	18.39	18.59	18.32	18.53	00:00:00
2005-01-24	21,022,000	18.54	18.74	18.41	18.69	00:00:00
2005-01-25	15,904,200	18.69	18.74	18.57	18.72	00:00:00
2005-01-26	16,298,900	18.67	18.71	18.54	18.64	00:00:00
2005-01-27	14,259,900	18.65	18.69	18.51	18.65	00:00:00
2005-01-28	11,927,900	18.66	18.67	18.51	18.54	00:00:00
2005-01-31	12,652,000	18.52	18.68	18.52	18.64	00:00:00
2005-02-01	20,179,200	18.60	18.76	18.54	18.76	00:00:00
2005-02-02	19,127,900	18.71	18.76	18.61	18.68	00:00:00
2005-02-03	15,774,200	18.72	18.75	18.60	18.70	00:00:00
2005-02-04	33,589,600	18.74	19.19	18.72	19.15	00:00:00
2005-02-07	21,736,300	19.23	19.40	19.19	19.30	00:00:00
2005-02-08	23,195,800	19.24	19.27	18.98	19.07	00:00:00
2005-02-09	27,823,500	19.06	19.06	18.92	18.92	00:00:00
2005-02-10	25,436,500	18.95	19.07	18.87	19.04	00:00:00
2005-02-11	17,617,400	19.10	19.20	19.08	19.18	00:00:00
2005-02-14	11,159,200	19.13	19.16	19.02	19.16	00:00:00
2005-02-15	12,541,100	19.18	19.28	19.16	19.25	00:00:00
2005-02-16	19,609,900	19.28	19.28	19.10	19.19	00:00:00
2005-02-17	22,093,800	19.28	19.52	19.28	19.36	00:00:00
2005-02-18	22,851,000	19.40	19.60	19.36	19.52	00:00:00
2005-02-21	20,255,100	19.55	19.57	19.24	19.40	00:00:00
2005-02-22	24,707,400	19.40	19.42	19.04	19.17	00:00:00
2005-02-23	27,931,400	19.02	19.10	18.92	19.03	00:00:00
2005-02-24	18,713,400	19.10	19.15	18.94	19.11	00:00:00
2005-02-25	20,700,400	19.21	19.34	19.14	19.34	00:00:00
2005-02-28	31,620,100	19.32	19.70	19.32	19.70	00:00:00
2005-03-01	41,375,500	19.67	20.01	19.67	19.76	00:00:00
2005-03-02	29,954,600	19.81	20.12	19.76	20.12	00:00:00
2005-03-03	29,116,800	20.13	20.42	20.12	20.19	00:00:00
2005-03-04	24,521,400	20.34	20.50	20.26	20.48	00:00:00
2005-03-07	18,646,400	20.56	20.64	20.31	20.39	00:00:00
2005-03-08	20,009,400	20.39	20.39	20.14	20.30	00:00:00
2005-03-09	19,213,200	20.32	20.41	20.11	20.17	00:00:00
2005-03-10	32,589,000	20.02	20.06	19.74	19.76	00:00:00
2005-03-11	23,869,700	19.82	19.87	19.72	19.79	00:00:00
2005-03-14	21,297,800	19.77	20.01	19.77	19.87	00:00:00
2005-03-15	21,322,000	19.97	20.05	19.91	19.99	00:00:00
2005-03-16	26,500,800	19.91	19.95	19.73	19.73	00:00:00
2005-03-17	15,841,000	19.77	19.92	19.76	19.80	00:00:00
2005-03-18	27,778,800	19.90	20.19	19.87	20.18	00:00:00
2005-03-21	11,678,500	20.15	20.24	20.06	20.10	00:00:00
2005-03-22	23,894,800	20.11	20.14	19.74	20.05	00:00:00
2005-03-23	24,392,400	19.85	19.95	19.77	19.84	00:00:00
2005-03-24	15,142,800	19.82	19.84	19.66	19.81	00:00:00
2005-03-25	0	19.81	19.81	19.81	19.81	00:00:00
2005-03-28	0	19.81	19.81	19.81	19.81	00:00:00
2005-03-29	15,728,500	19.75	19.93	19.69	19.93	00:00:00
2005-03-30	15,627,500	19.81	20.05	19.80	19.93	00:00:00
2005-03-31	18,135,500	20.08	20.21	20.03	20.03	00:00:00
2005-04-01	17,017,400	20.10	20.40	20.10	20.31	00:00:00
2005-04-04	20,332,900	20.38	20.43	20.15	20.34	00:00:00
2005-04-05	19,492,500	20.43	20.43	20.10	20.33	00:00:00
2005-04-06	15,870,000	20.21	20.34	20.15	20.29	00:00:00
2005-04-07	24,983,000	20.34	20.80	20.30	20.80	00:00:00
2005-04-08	24,640,700	20.78	20.78	20.43	20.51	00:00:00
2005-04-11	15,060,800	20.34	20.44	20.21	20.37	00:00:00
2005-04-12	20,120,900	20.41	20.56	20.32	20.41	00:00:00
2005-04-13	21,524,500	20.42	20.49	20.25	20.28	00:00:00
2005-04-14	23,843,200	20.18	20.31	20.05	20.25	00:00:00
2005-04-15	25,810,500	20.23	20.23	19.73	19.73	00:00:00
2005-04-18	35,564,000	19.50	19.50	19.05	19.25	00:00:00
2005-04-19	28,627,100	19.35	19.40	19.23	19.29	00:00:00
2005-04-20	34,666,600	19.38	19.44	19.14	19.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>