|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 34,666,600 | 19.38 | 19.44 | 19.14 | 19.27 | 00:00:00 | | 2005-04-21 | 38,399,900 | 19.20 | 19.57 | 19.19 | 19.45 | 00:00:00 | | 2005-04-22 | 16,749,500 | 19.60 | 19.65 | 19.45 | 19.53 | 00:00:00 | | 2005-04-25 | 11,550,500 | 19.55 | 19.72 | 19.53 | 19.62 | 00:00:00 | | 2005-04-26 | 17,455,600 | 19.78 | 19.78 | 19.55 | 19.67 | 00:00:00 | | 2005-04-27 | 33,431,400 | 19.64 | 19.73 | 19.43 | 19.53 | 00:00:00 | | 2005-04-28 | 41,457,600 | 19.55 | 19.60 | 19.24 | 19.38 | 00:00:00 | | 2005-04-29 | 40,063,000 | 19.35 | 19.57 | 19.24 | 19.51 | 00:00:00 | | 2005-05-02 | 10,703,500 | 19.58 | 19.61 | 19.47 | 19.52 | 00:00:00 | | 2005-05-03 | 27,334,700 | 19.55 | 19.69 | 19.50 | 19.51 | 00:00:00 | | 2005-05-04 | 13,497,500 | 19.53 | 19.55 | 19.40 | 19.46 | 00:00:00 | | 2005-05-05 | 15,511,500 | 19.57 | 19.78 | 19.51 | 19.72 | 00:00:00 | | 2005-05-06 | 13,918,300 | 19.69 | 19.86 | 19.60 | 19.86 | 00:00:00 | | 2005-05-09 | 26,514,700 | 19.90 | 19.90 | 19.62 | 19.72 | 00:00:00 | | 2005-05-10 | 17,476,800 | 19.77 | 19.81 | 19.57 | 19.64 | 00:00:00 | | 2005-05-11 | 25,535,800 | 19.57 | 19.79 | 19.50 | 19.52 | 00:00:00 | | 2005-05-12 | 26,853,800 | 19.60 | 19.85 | 19.57 | 19.72 | 00:00:00 | | 2005-05-13 | 24,558,300 | 19.42 | 19.55 | 19.31 | 19.55 | 00:00:00 | | 2005-05-16 | 41,998,200 | 19.68 | 19.68 | 19.26 | 19.33 | 00:00:00 | | 2005-05-17 | 19,588,300 | 19.40 | 19.47 | 19.33 | 19.39 | 00:00:00 | | 2005-05-18 | 27,127,800 | 19.47 | 19.94 | 19.47 | 19.83 | 00:00:00 | | 2005-05-19 | 21,058,800 | 19.81 | 20.13 | 19.76 | 20.09 | 00:00:00 | | 2005-05-20 | 38,953,900 | 20.07 | 20.40 | 20.06 | 20.21 | 00:00:00 | | 2005-05-23 | 29,931,300 | 20.31 | 20.33 | 20.08 | 20.30 | 00:00:00 | | 2005-05-24 | 21,555,600 | 20.36 | 20.49 | 20.28 | 20.44 | 00:00:00 | | 2005-05-25 | 25,121,100 | 20.42 | 20.70 | 20.42 | 20.61 | 00:00:00 | | 2005-05-26 | 23,094,800 | 20.68 | 20.99 | 20.67 | 20.84 | 00:00:00 | | 2005-05-27 | 16,112,000 | 20.88 | 20.89 | 20.67 | 20.85 | 00:00:00 | | 2005-05-30 | 14,787,200 | 20.85 | 20.94 | 20.76 | 20.94 | 00:00:00 | | 2005-05-31 | 32,302,700 | 20.96 | 20.96 | 20.70 | 20.76 | 00:00:00 | | 2005-06-01 | 40,934,700 | 20.84 | 21.15 | 20.82 | 21.15 | 00:00:00 | | 2005-06-02 | 35,558,400 | 21.15 | 21.36 | 21.13 | 21.29 | 00:00:00 | | 2005-06-03 | 0 | 21.29 | 21.29 | 21.29 | 21.29 | 00:00:00 | | 2005-06-06 | 43,834,400 | 21.21 | 21.49 | 21.16 | 21.22 | 00:00:00 | | 2005-06-07 | 54,244,100 | 21.28 | 21.42 | 21.23 | 21.37 | 00:00:00 | | 2005-06-08 | 74,008,400 | 21.34 | 21.50 | 21.23 | 21.43 | 00:00:00 | | 2005-06-09 | 57,037,400 | 21.34 | 21.44 | 21.21 | 21.41 | 00:00:00 | | 2005-06-10 | 87,736,100 | 21.55 | 21.64 | 21.50 | 21.56 | 00:00:00 | | 2005-06-13 | 74,412,500 | 21.56 | 21.92 | 21.50 | 21.86 | 00:00:00 | | 2005-06-14 | 78,155,800 | 21.98 | 22.00 | 21.80 | 21.98 | 00:00:00 | | 2005-06-15 | 60,850,100 | 21.85 | 21.93 | 21.75 | 21.82 | 00:00:00 | | 2005-06-16 | 48,589,300 | 21.89 | 21.92 | 21.68 | 21.88 | 00:00:00 | | 2005-06-17 | 43,399,600 | 22.00 | 22.19 | 21.93 | 22.07 | 00:00:00 | | 2005-06-20 | 27,625,800 | 21.40 | 21.54 | 21.25 | 21.30 | 00:00:00 | | 2005-06-21 | 33,420,900 | 21.25 | 21.35 | 21.16 | 21.23 | 00:00:00 | | 2005-06-22 | 59,880,600 | 21.15 | 21.31 | 21.05 | 21.23 | 00:00:00 | | 2005-06-23 | 64,595,900 | 21.24 | 21.48 | 21.20 | 21.48 | 00:00:00 | | 2005-06-24 | 36,468,700 | 21.40 | 21.61 | 21.34 | 21.35 | 00:00:00 | | 2005-06-27 | 42,162,400 | 21.28 | 21.33 | 21.00 | 21.10 | 00:00:00 | | 2005-06-28 | 41,213,400 | 21.20 | 21.51 | 21.17 | 21.48 | 00:00:00 | | 2005-06-29 | 35,953,800 | 21.39 | 21.43 | 21.19 | 21.22 | 00:00:00 | | 2005-06-30 | 24,745,700 | 21.23 | 21.32 | 21.13 | 21.31 | 00:00:00 | | 2005-07-01 | 30,039,100 | 21.31 | 21.43 | 21.25 | 21.43 | 00:00:00 | | 2005-07-04 | 60,723,700 | 21.63 | 21.96 | 21.57 | 21.93 | 00:00:00 | | 2005-07-05 | 31,105,600 | 21.96 | 22.10 | 21.80 | 21.97 | 00:00:00 | | 2005-07-06 | 40,062,100 | 22.12 | 22.53 | 22.07 | 22.46 | 00:00:00 | | 2005-07-07 | 83,489,600 | 22.46 | 22.47 | 21.30 | 22.30 | 00:00:00 | | 2005-07-08 | 30,243,800 | 22.49 | 23.03 | 22.45 | 23.03 | 00:00:00 | | 2005-07-11 | 29,610,400 | 22.95 | 23.20 | 22.79 | 22.93 | 00:00:00 | | 2005-07-12 | 22,836,000 | 22.91 | 22.92 | 22.65 | 22.72 | 00:00:00 | | 2005-07-13 | 24,799,300 | 22.86 | 23.08 | 22.86 | 23.03 | 00:00:00 | | 2005-07-14 | 26,359,000 | 22.97 | 23.22 | 22.95 | 23.15 | 00:00:00 | | 2005-07-15 | 77,451,200 | 22.95 | 22.95 | 22.55 | 22.81 | 00:00:00 | | 2005-07-18 | 21,481,700 | 22.89 | 22.98 | 22.73 | 22.89 | 00:00:00 | | 2005-07-19 | 28,897,800 | 22.85 | 23.10 | 22.84 | 23.10 | 00:00:00 | | 2005-07-20 | 29,619,400 | 23.02 | 23.29 | 22.87 | 22.91 | 00:00:00 | | 2005-07-21 | 33,831,900 | 23.02 | 23.02 | 22.65 | 22.80 | 00:00:00 | | 2005-07-22 | 21,521,900 | 22.66 | 22.94 | 22.61 | 22.88 | 00:00:00 | | 2005-07-25 | 26,776,700 | 23.10 | 23.48 | 23.04 | 23.36 | 00:00:00 | | 2005-07-26 | 17,120,300 | 23.33 | 23.44 | 23.20 | 23.32 | 00:00:00 | | 2005-07-27 | 15,263,200 | 23.30 | 23.41 | 23.17 | 23.31 | 00:00:00 | | 2005-07-28 | 22,442,400 | 23.30 | 23.62 | 23.22 | 23.57 | 00:00:00 | | 2005-07-29 | 24,062,700 | 23.65 | 23.75 | 23.32 | 23.43 | 00:00:00 | | 2005-08-01 | 33,475,000 | 23.38 | 23.54 | 23.15 | 23.24 | 00:00:00 | | 2005-08-02 | 20,857,400 | 23.35 | 23.76 | 23.24 | 23.75 | 00:00:00 | | 2005-08-03 | 21,609,600 | 23.78 | 23.89 | 23.72 | 23.82 | 00:00:00 | | 2005-08-04 | 19,157,500 | 23.72 | 23.76 | 23.47 | 23.50 | 00:00:00 | | 2005-08-05 | 21,651,800 | 23.35 | 23.50 | 23.23 | 23.24 | 00:00:00 | | 2005-08-08 | 15,756,100 | 23.31 | 23.66 | 23.29 | 23.66 | 00:00:00 | | 2005-08-09 | 17,335,000 | 23.70 | 23.91 | 23.66 | 23.82 | 00:00:00 | | 2005-08-10 | 16,900,000 | 23.87 | 24.08 | 23.82 | 24.05 | 00:00:00 | | 2005-08-11 | 17,745,700 | 24.10 | 24.30 | 24.06 | 24.18 | 00:00:00 | | 2005-08-12 | 14,676,000 | 24.39 | 24.39 | 24.11 | 24.18 | 00:00:00 | | 2005-08-15 | 0 | 24.18 | 24.18 | 24.18 | 24.18 | 00:00:00 | | 2005-08-16 | 15,614,100 | 24.16 | 24.16 | 23.76 | 23.86 | 00:00:00 | | 2005-08-17 | 15,855,900 | 23.79 | 23.83 | 23.55 | 23.70 | 00:00:00 | | 2005-08-18 | 16,363,900 | 23.52 | 23.53 | 23.28 | 23.34 | 00:00:00 | | 2005-08-19 | 20,942,100 | 23.41 | 23.91 | 23.40 | 23.91 | 00:00:00 | | 2005-08-22 | 13,088,600 | 23.93 | 24.12 | 23.93 | 23.97 | 00:00:00 | | 2005-08-23 | 23,598,400 | 23.86 | 23.89 | 23.45 | 23.45 | 00:00:00 | | 2005-08-24 | 28,118,300 | 23.40 | 23.87 | 23.38 | 23.86 | 00:00:00 | | 2005-08-25 | 26,426,800 | 23.74 | 23.93 | 23.49 | 23.49 | 00:00:00 | | 2005-08-26 | 20,594,300 | 23.50 | 23.78 | 23.20 | 23.20 | 00:00:00 | | 2005-08-29 | 19,273,800 | 23.26 | 23.50 | 23.26 | 23.41 | 00:00:00 | | 2005-08-30 | 20,134,700 | 23.50 | 23.50 | 23.22 | 23.43 | 00:00:00 | | 2005-08-31 | 28,219,800 | 23.53 | 24.00 | 23.53 | 24.00 | 00:00:00 | | 2005-09-01 | 24,667,600 | 24.01 | 24.24 | 23.93 | 24.17 | 00:00:00 | | 2005-09-02 | 20,795,200 | 24.14 | 24.34 | 24.01 | 24.09 | 00:00:00 | | 2005-09-05 | 33,908,900 | 23.99 | 24.17 | 23.91 | 24.00 | 00:00:00 | | 2005-09-06 | 39,970,300 | 23.93 | 24.10 | 23.80 | 24.09 | 00:00:00 | | 2005-09-07 | 36,789,600 | 24.09 | 24.17 | 23.88 | 24.01 | 00:00:00 | | 2005-09-08 | 47,344,900 | 23.92 | 24.13 | 23.88 | 24.10 | 00:00:00 | | 2005-09-09 | 19,608,900 | 24.21 | 24.27 | 24.02 | 24.20 | 00:00:00 | | 2005-09-12 | 14,259,500 | 24.35 | 24.35 | 24.03 | 24.03 | 00:00:00 | | 2005-09-13 | 21,852,200 | 23.98 | 23.98 | 23.67 | 23.85 | 00:00:00 | | 2005-09-14 | 17,986,800 | 23.90 | 24.10 | 23.87 | 24.04 | 00:00:00 | | 2005-09-15 | 21,048,100 | 24.13 | 24.43 | 24.07 | 24.32 | 00:00:00 | | 2005-09-16 | 49,278,800 | 24.49 | 24.74 | 24.47 | 24.68 | 00:00:00 | | 2005-09-19 | 17,992,100 | 24.60 | 24.99 | 24.53 | 24.89 | 00:00:00 | | 2005-09-20 | 39,740,000 | 25.05 | 25.18 | 24.76 | 24.90 | 00:00:00 | | 2005-09-21 | 50,837,300 | 24.90 | 25.15 | 24.71 | 24.76 | 00:00:00 | | 2005-09-22 | 30,279,200 | 24.89 | 24.93 | 24.56 | 24.63 | 00:00:00 | | 2005-09-23 | 23,363,800 | 24.60 | 24.68 | 24.24 | 24.47 | 00:00:00 | | 2005-09-26 | 21,573,100 | 24.49 | 24.76 | 24.45 | 24.76 | 00:00:00 | | 2005-09-27 | 19,388,500 | 24.85 | 25.02 | 24.75 | 24.80 | 00:00:00 | | 2005-09-28 | 22,380,600 | 24.94 | 25.00 | 24.72 | 24.89 | 00:00:00 | | 2005-09-29 | 23,379,800 | 24.95 | 25.00 | 24.81 | 24.96 | 00:00:00 | | 2005-09-30 | 22,298,300 | 25.05 | 25.05 | 24.68 | 24.71 | 00:00:00 | | 2005-10-03 | 40,607,000 | 24.69 | 24.79 | 24.57 | 24.77 | 00:00:00 | | 2005-10-04 | 40,383,000 | 24.66 | 24.66 | 24.09 | 24.14 | 00:00:00 | | 2005-10-05 | 61,673,000 | 23.80 | 23.83 | 23.34 | 23.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
