|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 61,673,000 | 23.80 | 23.83 | 23.34 | 23.34 | 00:00:00 | | 2005-10-06 | 55,280,600 | 23.00 | 23.19 | 22.53 | 22.97 | 00:00:00 | | 2005-10-07 | 45,603,300 | 22.77 | 23.15 | 22.75 | 22.83 | 00:00:00 | | 2005-10-10 | 50,364,900 | 23.04 | 23.35 | 22.96 | 22.96 | 00:00:00 | | 2005-10-11 | 53,579,600 | 23.09 | 23.22 | 22.98 | 23.20 | 00:00:00 | | 2005-10-12 | 45,991,900 | 23.17 | 23.43 | 22.99 | 23.00 | 00:00:00 | | 2005-10-13 | 88,115,800 | 23.01 | 23.05 | 22.25 | 22.43 | 00:00:00 | | 2005-10-14 | 69,477,100 | 22.65 | 22.77 | 22.02 | 22.37 | 00:00:00 | | 2005-10-17 | 90,931,700 | 22.85 | 23.00 | 22.73 | 22.80 | 00:00:00 | | 2005-10-18 | 155,216,100 | 23.15 | 23.16 | 22.32 | 22.36 | 00:00:00 | | 2005-10-19 | 83,818,100 | 22.12 | 22.20 | 21.66 | 21.67 | 00:00:00 | | 2005-10-20 | 72,647,200 | 22.10 | 22.16 | 21.60 | 21.80 | 00:00:00 | | 2005-10-21 | 51,172,200 | 21.58 | 21.78 | 21.45 | 21.72 | 00:00:00 | | 2005-10-24 | 23,684,500 | 21.37 | 21.77 | 21.32 | 21.76 | 00:00:00 | | 2005-10-25 | 59,099,300 | 22.00 | 22.00 | 21.70 | 21.73 | 00:00:00 | | 2005-10-26 | 78,794,100 | 22.05 | 22.37 | 22.01 | 22.20 | 00:00:00 | | 2005-10-27 | 52,204,900 | 22.10 | 22.20 | 21.55 | 21.66 | 00:00:00 | | 2005-10-28 | 56,138,900 | 21.60 | 22.02 | 21.48 | 21.91 | 00:00:00 | | 2005-10-31 | 45,672,900 | 22.15 | 22.49 | 22.10 | 22.36 | 00:00:00 | | 2005-11-01 | 16,559,500 | 22.23 | 22.25 | 22.08 | 22.17 | 00:00:00 | | 2005-11-02 | 36,215,700 | 22.21 | 22.38 | 21.97 | 22.35 | 00:00:00 | | 2005-11-03 | 27,183,100 | 22.51 | 22.71 | 22.23 | 22.71 | 00:00:00 | | 2005-11-04 | 22,029,800 | 22.80 | 22.87 | 22.50 | 22.62 | 00:00:00 | | 2005-11-07 | 21,842,000 | 22.57 | 22.66 | 22.27 | 22.50 | 00:00:00 | | 2005-11-08 | 21,945,200 | 22.50 | 22.56 | 22.10 | 22.34 | 00:00:00 | | 2005-11-09 | 29,113,000 | 22.32 | 22.82 | 22.25 | 22.65 | 00:00:00 | | 2005-11-10 | 35,868,100 | 22.70 | 22.70 | 22.01 | 22.16 | 00:00:00 | | 2005-11-11 | 28,117,400 | 22.36 | 22.37 | 21.97 | 22.33 | 00:00:00 | | 2005-11-14 | 30,903,200 | 22.35 | 22.65 | 22.22 | 22.45 | 00:00:00 | | 2005-11-15 | 33,386,500 | 22.53 | 22.87 | 22.50 | 22.83 | 00:00:00 | | 2005-11-16 | 29,077,100 | 22.67 | 22.82 | 22.48 | 22.76 | 00:00:00 | | 2005-11-17 | 21,178,900 | 22.95 | 23.18 | 22.90 | 23.08 | 00:00:00 | | 2005-11-18 | 42,265,300 | 23.30 | 23.33 | 23.05 | 23.13 | 00:00:00 | | 2005-11-21 | 25,158,400 | 23.27 | 23.52 | 23.13 | 23.47 | 00:00:00 | | 2005-11-22 | 17,997,400 | 23.56 | 23.73 | 23.47 | 23.66 | 00:00:00 | | 2005-11-23 | 20,015,000 | 23.71 | 23.72 | 23.36 | 23.55 | 00:00:00 | | 2005-11-24 | 12,717,200 | 23.61 | 23.63 | 23.37 | 23.44 | 00:00:00 | | 2005-11-25 | 9,029,200 | 23.48 | 23.62 | 23.43 | 23.62 | 00:00:00 | | 2005-11-28 | 17,251,400 | 23.71 | 23.71 | 23.13 | 23.17 | 00:00:00 | | 2005-11-29 | 22,917,800 | 23.00 | 23.38 | 22.97 | 23.24 | 00:00:00 | | 2005-11-30 | 15,813,300 | 23.10 | 23.23 | 22.98 | 23.00 | 00:00:00 | | 2005-12-01 | 16,432,500 | 23.13 | 23.39 | 23.13 | 23.38 | 00:00:00 | | 2005-12-02 | 14,390,500 | 23.50 | 23.63 | 23.43 | 23.55 | 00:00:00 | | 2005-12-05 | 18,923,300 | 23.62 | 23.90 | 23.55 | 23.76 | 00:00:00 | | 2005-12-06 | 16,807,600 | 23.79 | 23.92 | 23.68 | 23.83 | 00:00:00 | | 2005-12-07 | 16,366,700 | 23.90 | 23.94 | 23.60 | 23.70 | 00:00:00 | | 2005-12-08 | 15,363,600 | 23.58 | 23.62 | 23.43 | 23.62 | 00:00:00 | | 2005-12-09 | 15,026,600 | 23.69 | 23.73 | 23.32 | 23.51 | 00:00:00 | | 2005-12-12 | 16,519,000 | 23.57 | 23.65 | 23.39 | 23.50 | 00:00:00 | | 2005-12-13 | 22,570,000 | 23.58 | 23.96 | 23.58 | 23.86 | 00:00:00 | | 2005-12-14 | 14,004,600 | 23.88 | 23.88 | 23.75 | 23.86 | 00:00:00 | | 2005-12-15 | 16,052,900 | 23.88 | 23.90 | 23.69 | 23.80 | 00:00:00 | | 2005-12-16 | 60,883,700 | 23.67 | 24.02 | 23.66 | 23.80 | 00:00:00 | | 2005-12-19 | 16,829,000 | 23.67 | 23.72 | 23.36 | 23.42 | 00:00:00 | | 2005-12-20 | 17,394,500 | 23.42 | 23.46 | 23.19 | 23.44 | 00:00:00 | | 2005-12-21 | 13,061,200 | 23.50 | 23.68 | 23.47 | 23.62 | 00:00:00 | | 2005-12-22 | 9,121,800 | 23.58 | 23.64 | 23.48 | 23.52 | 00:00:00 | | 2005-12-23 | 7,247,200 | 23.61 | 23.70 | 23.53 | 23.60 | 00:00:00 | | 2005-12-26 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | | 2005-12-27 | 5,201,100 | 23.60 | 23.70 | 23.48 | 23.51 | 00:00:00 | | 2005-12-28 | 8,959,300 | 23.41 | 23.47 | 23.27 | 23.39 | 00:00:00 | | 2005-12-29 | 7,711,300 | 23.50 | 23.61 | 23.48 | 23.51 | 00:00:00 | | 2005-12-30 | 7,970,300 | 23.50 | 23.55 | 23.39 | 23.43 | 00:00:00 | | 2006-01-02 | 7,305,600 | 23.53 | 23.74 | 23.45 | 23.71 | 00:00:00 | | 2006-01-03 | 19,141,500 | 23.79 | 24.06 | 23.78 | 23.95 | 00:00:00 | | 2006-01-04 | 21,271,800 | 24.10 | 24.18 | 23.80 | 23.89 | 00:00:00 | | 2006-01-05 | 19,258,100 | 23.92 | 23.98 | 23.64 | 23.71 | 00:00:00 | | 2006-01-06 | 10,240,200 | 23.71 | 23.99 | 23.71 | 23.98 | 00:00:00 | | 2006-01-09 | 20,787,000 | 24.07 | 24.33 | 24.05 | 24.10 | 00:00:00 | | 2006-01-10 | 14,494,900 | 24.05 | 24.15 | 23.98 | 23.98 | 00:00:00 | | 2006-01-11 | 15,453,500 | 24.13 | 24.26 | 24.00 | 24.26 | 00:00:00 | | 2006-01-12 | 22,238,800 | 24.35 | 24.85 | 24.34 | 24.80 | 00:00:00 | | 2006-01-13 | 21,147,400 | 24.68 | 24.68 | 24.38 | 24.44 | 00:00:00 | | 2006-01-16 | 15,722,600 | 24.46 | 24.87 | 24.46 | 24.80 | 00:00:00 | | 2006-01-17 | 16,800,000 | 24.78 | 24.83 | 24.63 | 24.70 | 00:00:00 | | 2006-01-18 | 19,118,900 | 24.60 | 24.60 | 24.31 | 24.40 | 00:00:00 | | 2006-01-19 | 15,384,600 | 24.45 | 24.47 | 24.24 | 24.32 | 00:00:00 | | 2006-01-20 | 20,793,300 | 24.47 | 24.79 | 24.29 | 24.29 | 00:00:00 | | 2006-01-23 | 14,325,800 | 24.29 | 24.36 | 24.09 | 24.26 | 00:00:00 | | 2006-01-24 | 15,916,400 | 24.29 | 24.43 | 24.05 | 24.08 | 00:00:00 | | 2006-01-25 | 18,534,400 | 24.13 | 24.20 | 23.87 | 23.95 | 00:00:00 | | 2006-01-26 | 23,034,000 | 23.75 | 24.19 | 23.71 | 24.15 | 00:00:00 | | 2006-01-27 | 18,579,500 | 24.30 | 24.63 | 24.26 | 24.49 | 00:00:00 | | 2006-01-30 | 17,659,200 | 24.57 | 24.92 | 24.53 | 24.74 | 00:00:00 | | 2006-01-31 | 24,073,800 | 24.85 | 25.19 | 24.85 | 24.88 | 00:00:00 | | 2006-02-01 | 19,362,200 | 24.84 | 24.90 | 24.67 | 24.88 | 00:00:00 | | 2006-02-02 | 18,138,600 | 24.76 | 24.85 | 24.47 | 24.47 | 00:00:00 | | 2006-02-03 | 21,455,600 | 24.47 | 24.62 | 24.19 | 24.40 | 00:00:00 | | 2006-02-06 | 15,226,500 | 24.40 | 24.68 | 24.35 | 24.60 | 00:00:00 | | 2006-02-07 | 21,225,800 | 24.50 | 24.59 | 24.16 | 24.20 | 00:00:00 | | 2006-02-08 | 18,896,600 | 23.91 | 24.15 | 23.82 | 24.03 | 00:00:00 | | 2006-02-09 | 13,326,200 | 24.22 | 24.44 | 24.18 | 24.38 | 00:00:00 | | 2006-02-10 | 19,186,100 | 24.16 | 24.28 | 23.91 | 23.92 | 00:00:00 | | 2006-02-13 | 13,143,800 | 23.94 | 24.25 | 23.93 | 24.25 | 00:00:00 | | 2006-02-14 | 16,786,000 | 24.16 | 24.18 | 23.84 | 23.94 | 00:00:00 | | 2006-02-15 | 18,754,900 | 23.94 | 24.10 | 23.77 | 23.94 | 00:00:00 | | 2006-02-16 | 18,860,700 | 23.86 | 23.99 | 23.75 | 23.93 | 00:00:00 | | 2006-02-17 | 22,130,500 | 24.11 | 24.11 | 23.78 | 23.84 | 00:00:00 | | 2006-02-20 | 12,457,300 | 23.96 | 24.09 | 23.93 | 24.07 | 00:00:00 | | 2006-02-21 | 18,412,300 | 24.08 | 24.29 | 24.08 | 24.22 | 00:00:00 | | 2006-02-22 | 17,190,900 | 24.22 | 24.32 | 24.06 | 24.24 | 00:00:00 | | 2006-02-23 | 18,061,900 | 24.18 | 24.19 | 23.97 | 24.04 | 00:00:00 | | 2006-02-24 | 14,725,300 | 24.00 | 24.11 | 23.97 | 24.06 | 00:00:00 | | 2006-02-27 | 14,292,400 | 24.14 | 24.36 | 24.12 | 24.23 | 00:00:00 | | 2006-02-28 | 18,082,700 | 24.25 | 24.25 | 23.84 | 23.96 | 00:00:00 | | 2006-03-01 | 53,659,200 | 24.08 | 24.24 | 23.18 | 23.41 | 00:00:00 | | 2006-03-02 | 31,867,100 | 23.50 | 23.63 | 23.13 | 23.17 | 00:00:00 | | 2006-03-03 | 20,468,500 | 23.29 | 23.52 | 23.11 | 23.27 | 00:00:00 | | 2006-03-06 | 14,563,500 | 23.37 | 23.39 | 23.06 | 23.18 | 00:00:00 | | 2006-03-07 | 19,461,300 | 23.06 | 23.24 | 22.91 | 23.20 | 00:00:00 | | 2006-03-08 | 26,565,300 | 23.25 | 23.45 | 22.92 | 23.39 | 00:00:00 | | 2006-03-09 | 17,779,700 | 23.46 | 23.48 | 23.20 | 23.25 | 00:00:00 | | 2006-03-10 | 15,850,200 | 23.10 | 23.31 | 23.06 | 23.21 | 00:00:00 | | 2006-03-13 | 13,108,500 | 23.31 | 23.46 | 23.21 | 23.45 | 00:00:00 | | 2006-03-14 | 17,320,500 | 23.46 | 23.64 | 23.39 | 23.57 | 00:00:00 | | 2006-03-15 | 14,959,600 | 23.64 | 23.73 | 23.52 | 23.68 | 00:00:00 | | 2006-03-16 | 12,859,600 | 23.70 | 23.79 | 23.61 | 23.70 | 00:00:00 | | 2006-03-17 | 25,217,500 | 23.85 | 24.00 | 23.42 | 23.45 | 00:00:00 | | 2006-03-20 | 16,754,400 | 23.55 | 23.65 | 23.32 | 23.46 | 00:00:00 | | 2006-03-21 | 22,542,800 | 23.39 | 23.39 | 23.03 | 23.24 | 00:00:00 | | 2006-03-22 | 19,035,200 | 23.18 | 23.32 | 23.13 | 23.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
