|
 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 | | 2006-03-22 | 19,035,200 | 23.18 | 23.32 | 23.13 | 23.26 | 00:00:00 | | 2006-03-23 | 26,461,600 | 23.32 | 23.32 | 23.00 | 23.03 | 00:00:00 | | 2006-03-24 | 28,268,100 | 23.19 | 23.51 | 23.07 | 23.45 | 00:00:00 | | 2006-03-27 | 14,605,000 | 23.45 | 23.51 | 23.10 | 23.10 | 00:00:00 | | 2006-03-28 | 27,570,100 | 23.19 | 23.24 | 23.06 | 23.14 | 00:00:00 | | 2006-03-29 | 23,399,300 | 23.22 | 23.61 | 23.12 | 23.55 | 00:00:00 | | 2006-03-30 | 17,056,100 | 23.68 | 23.79 | 23.57 | 23.77 | 00:00:00 | | 2006-03-31 | 26,027,200 | 23.80 | 23.88 | 23.42 | 23.48 | 00:00:00 | | 2006-04-03 | 17,863,100 | 23.57 | 23.70 | 23.38 | 23.65 | 00:00:00 | | 2006-04-04 | 16,665,500 | 23.56 | 23.65 | 23.32 | 23.37 | 00:00:00 | | 2006-04-05 | 16,741,900 | 23.38 | 23.52 | 23.25 | 23.52 | 00:00:00 | | 2006-04-06 | 16,630,500 | 23.59 | 23.68 | 23.53 | 23.54 | 00:00:00 | | 2006-04-07 | 35,235,300 | 23.57 | 24.17 | 23.56 | 23.68 | 00:00:00 | | 2006-04-10 | 24,583,100 | 23.74 | 24.25 | 23.73 | 24.25 | 00:00:00 | | 2006-04-11 | 28,283,800 | 24.23 | 24.45 | 24.10 | 24.18 | 00:00:00 | | 2006-04-12 | 20,939,900 | 24.23 | 24.26 | 23.88 | 24.02 | 00:00:00 | | 2006-04-13 | 15,030,300 | 24.01 | 24.01 | 23.75 | 23.97 | 00:00:00 | | 2006-04-14 | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 00:00:00 | | 2006-04-17 | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 00:00:00 | | 2006-04-18 | 20,444,500 | 24.19 | 24.22 | 24.05 | 24.13 | 00:00:00 | | 2006-04-19 | 24,560,200 | 24.29 | 24.41 | 24.12 | 24.41 | 00:00:00 | | 2006-04-20 | 29,086,800 | 24.50 | 24.83 | 24.40 | 24.48 | 00:00:00 | | 2006-04-21 | 21,763,700 | 24.50 | 24.72 | 24.42 | 24.66 | 00:00:00 | | 2006-04-24 | 20,449,100 | 24.63 | 25.01 | 24.61 | 24.78 | 00:00:00 | | 2006-04-25 | 14,496,700 | 24.76 | 25.01 | 24.62 | 24.68 | 00:00:00 | | 2006-04-26 | 13,690,800 | 24.72 | 24.84 | 24.66 | 24.69 | 00:00:00 | | 2006-04-27 | 23,294,900 | 24.60 | 24.63 | 24.18 | 24.38 | 00:00:00 | | 2006-04-28 | 16,896,700 | 24.25 | 24.32 | 24.09 | 24.20 | 00:00:00 | | 2006-05-01 | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 00:00:00 | | 2006-05-02 | 14,886,300 | 24.39 | 24.58 | 24.34 | 24.57 | 00:00:00 | | 2006-05-03 | 16,997,700 | 24.70 | 24.73 | 24.24 | 24.29 | 00:00:00 | | 2006-05-04 | 16,566,200 | 24.31 | 24.52 | 24.13 | 24.42 | 00:00:00 | | 2006-05-05 | 11,809,300 | 24.44 | 24.55 | 24.26 | 24.55 | 00:00:00 | | 2006-05-08 | 20,242,200 | 24.60 | 24.76 | 24.20 | 24.30 | 00:00:00 | | 2006-05-09 | 20,125,300 | 24.38 | 24.43 | 24.22 | 24.43 | 00:00:00 | | 2006-05-10 | 16,705,800 | 24.31 | 24.40 | 24.08 | 24.12 | 00:00:00 | | 2006-05-11 | 12,522,800 | 24.25 | 24.38 | 24.10 | 24.10 | 00:00:00 | | 2006-05-12 | 22,225,300 | 24.09 | 24.20 | 23.80 | 23.82 | 00:00:00 | | 2006-05-15 | 26,548,700 | 23.76 | 23.86 | 23.50 | 23.59 | 00:00:00 | | 2006-05-16 | 27,986,800 | 23.63 | 23.78 | 23.46 | 23.61 | 00:00:00 | | 2006-05-17 | 22,847,000 | 23.73 | 23.75 | 22.95 | 22.95 | 00:00:00 | | 2006-05-18 | 25,438,700 | 23.05 | 23.24 | 22.81 | 23.03 | 00:00:00 | | 2006-05-19 | 38,689,100 | 22.96 | 23.24 | 22.93 | 23.05 | 00:00:00 | | 2006-05-22 | 32,144,600 | 23.00 | 23.07 | 22.41 | 22.50 | 00:00:00 | | 2006-05-23 | 27,096,400 | 22.73 | 23.32 | 22.62 | 23.15 | 00:00:00 | | 2006-05-24 | 31,298,500 | 23.07 | 23.25 | 22.77 | 22.87 | 00:00:00 | | 2006-05-25 | 33,371,900 | 22.94 | 23.19 | 22.59 | 23.19 | 00:00:00 | | 2006-05-26 | 26,719,400 | 23.35 | 23.54 | 23.24 | 23.53 | 00:00:00 | | 2006-05-29 | 7,125,300 | 23.45 | 23.64 | 23.39 | 23.47 | 00:00:00 | | 2006-05-30 | 27,078,600 | 23.57 | 23.64 | 23.12 | 23.14 | 00:00:00 | | 2006-05-31 | 33,045,600 | 23.12 | 23.50 | 22.99 | 23.49 | 00:00:00 | | 2006-06-01 | 43,017,000 | 23.50 | 23.66 | 23.16 | 23.49 | 00:00:00 | | 2006-06-02 | 15,954,200 | 23.65 | 23.67 | 23.29 | 23.33 | 00:00:00 | | 2006-06-05 | 35,032,800 | 23.48 | 23.79 | 23.32 | 23.54 | 00:00:00 | | 2006-06-06 | 67,703,500 | 23.36 | 23.45 | 23.02 | 23.12 | 00:00:00 | | 2006-06-07 | 62,342,900 | 23.34 | 23.34 | 23.03 | 23.14 | 00:00:00 | | 2006-06-08 | 65,450,500 | 22.89 | 22.89 | 22.43 | 22.43 | 00:00:00 | | 2006-06-09 | 61,302,300 | 22.88 | 22.88 | 22.51 | 22.75 | 00:00:00 | | 2006-06-12 | 107,071,700 | 22.94 | 22.99 | 22.65 | 22.78 | 00:00:00 | | 2006-06-13 | 140,445,900 | 22.61 | 22.88 | 22.31 | 22.88 | 00:00:00 | | 2006-06-14 | 71,739,000 | 22.70 | 22.70 | 22.11 | 22.24 | 00:00:00 | | 2006-06-15 | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 00:00:00 | | 2006-06-16 | 0 | 22.24 | 22.24 | 22.24 | 22.24 | 00:00:00 | | 2006-06-19 | 27,072,100 | 22.25 | 22.27 | 21.61 | 21.83 | 00:00:00 | | 2006-06-20 | 61,609,400 | 21.75 | 22.09 | 21.52 | 22.08 | 00:00:00 | | 2006-06-21 | 52,470,900 | 22.16 | 22.19 | 21.73 | 22.10 | 00:00:00 | | 2006-06-22 | 54,152,300 | 22.37 | 22.38 | 21.86 | 22.02 | 00:00:00 | | 2006-06-23 | 77,000,500 | 22.19 | 22.48 | 22.07 | 22.37 | 00:00:00 | | 2006-06-26 | 86,874,100 | 22.64 | 22.64 | 22.20 | 22.27 | 00:00:00 | | 2006-06-27 | 86,042,600 | 22.57 | 22.74 | 22.36 | 22.36 | 00:00:00 | | 2006-06-28 | 23,264,900 | 22.42 | 22.59 | 22.36 | 22.46 | 00:00:00 | | 2006-06-29 | 20,323,400 | 22.60 | 22.82 | 22.44 | 22.76 | 00:00:00 | | 2006-06-30 | 28,801,200 | 23.04 | 23.05 | 22.83 | 23.03 | 00:00:00 | | 2006-07-03 | 17,752,600 | 23.15 | 23.43 | 23.08 | 23.35 | 00:00:00 | | 2006-07-04 | 18,614,100 | 23.30 | 23.33 | 23.11 | 23.32 | 00:00:00 | | 2006-07-05 | 20,513,300 | 23.25 | 23.30 | 22.95 | 22.99 | 00:00:00 | | 2006-07-06 | 20,303,200 | 23.20 | 23.39 | 23.18 | 23.28 | 00:00:00 | | 2006-07-07 | 23,260,600 | 23.26 | 23.50 | 23.10 | 23.43 | 00:00:00 | | 2006-07-10 | 13,118,100 | 23.35 | 23.59 | 23.18 | 23.53 | 00:00:00 | | 2006-07-11 | 21,976,300 | 23.51 | 23.65 | 23.39 | 23.41 | 00:00:00 | | 2006-07-12 | 16,338,900 | 23.50 | 23.59 | 23.35 | 23.50 | 00:00:00 | | 2006-07-13 | 26,669,400 | 23.53 | 23.53 | 23.17 | 23.19 | 00:00:00 | | 2006-07-14 | 17,391,600 | 23.10 | 23.41 | 23.06 | 23.06 | 00:00:00 | | 2006-07-17 | 16,091,400 | 23.18 | 23.22 | 22.91 | 23.01 | 00:00:00 | | 2006-07-18 | 18,334,500 | 22.99 | 22.99 | 22.62 | 22.78 | 00:00:00 | | 2006-07-19 | 20,130,100 | 22.78 | 23.03 | 22.57 | 23.03 | 00:00:00 | | 2006-07-20 | 16,601,800 | 23.01 | 23.12 | 22.69 | 22.92 | 00:00:00 | | 2006-07-21 | 20,486,900 | 22.79 | 23.13 | 22.72 | 23.00 | 00:00:00 | | 2006-07-24 | 15,158,400 | 23.05 | 23.21 | 22.84 | 23.21 | 00:00:00 | | 2006-07-25 | 15,528,600 | 23.28 | 23.43 | 23.19 | 23.32 | 00:00:00 | | 2006-07-26 | 14,194,000 | 23.28 | 23.59 | 23.28 | 23.52 | 00:00:00 | | 2006-07-27 | 16,734,700 | 23.60 | 23.96 | 23.60 | 23.84 | 00:00:00 | | 2006-07-28 | 15,456,400 | 23.80 | 24.03 | 23.76 | 24.03 | 00:00:00 | | 2006-07-31 | 10,634,900 | 24.03 | 24.07 | 23.91 | 24.01 | 00:00:00 | | 2006-08-01 | 16,955,900 | 24.19 | 24.23 | 23.80 | 23.84 | 00:00:00 | | 2006-08-02 | 15,362,900 | 23.95 | 24.12 | 23.92 | 24.05 | 00:00:00 | | 2006-08-03 | 17,387,200 | 24.09 | 24.09 | 23.69 | 23.84 | 00:00:00 | | 2006-08-04 | 15,024,900 | 23.85 | 24.00 | 23.68 | 24.00 | 00:00:00 | | 2006-08-07 | 12,640,000 | 23.81 | 23.92 | 23.72 | 23.76 | 00:00:00 | | 2006-08-08 | 11,362,900 | 23.90 | 23.98 | 23.78 | 23.87 | 00:00:00 | | 2006-08-09 | 17,018,700 | 23.90 | 24.22 | 23.80 | 24.20 | 00:00:00 | | 2006-08-10 | 23,342,900 | 24.05 | 24.22 | 23.85 | 24.17 | 00:00:00 | | 2006-08-11 | 17,596,300 | 24.20 | 24.36 | 24.13 | 24.30 | 00:00:00 | | 2006-08-14 | 10,851,800 | 24.30 | 24.36 | 24.13 | 24.31 | 00:00:00 | | 2006-08-15 | 0 | 24.31 | 24.31 | 24.31 | 24.31 | 00:00:00 | | 2006-08-16 | 17,067,800 | 24.50 | 24.51 | 24.23 | 24.44 | 00:00:00 | | 2006-08-17 | 17,939,000 | 24.35 | 24.35 | 24.00 | 24.20 | 00:00:00 | | 2006-08-18 | 17,869,300 | 24.21 | 24.45 | 24.19 | 24.31 | 00:00:00 | | 2006-08-21 | 12,183,000 | 24.36 | 24.48 | 24.28 | 24.29 | 00:00:00 | | 2006-08-22 | 13,717,400 | 24.43 | 24.44 | 24.19 | 24.42 | 00:00:00 | | 2006-08-23 | 12,877,800 | 24.40 | 24.44 | 24.16 | 24.25 | 00:00:00 | | 2006-08-24 | 13,218,300 | 24.10 | 24.28 | 24.04 | 24.21 | 00:00:00 | | 2006-08-25 | 10,927,200 | 24.21 | 24.36 | 24.08 | 24.29 | 00:00:00 | | 2006-08-28 | 7,762,500 | 24.15 | 24.34 | 24.12 | 24.34 | 00:00:00 | | 2006-08-29 | 16,293,600 | 24.28 | 24.38 | 23.97 | 24.09 | 00:00:00 | | 2006-08-30 | 18,154,100 | 24.10 | 24.10 | 23.83 | 23.99 | 00:00:00 | | 2006-08-31 | 16,198,700 | 24.04 | 24.11 | 23.85 | 23.90 | 00:00:00 | | 2006-09-01 | 12,116,800 | 23.80 | 24.02 | 23.80 | 23.87 | 00:00:00 | | 2006-09-04 | 15,202,300 | 23.97 | 23.97 | 23.70 | 23.80 | 00:00:00 | | 2006-09-05 | 16,697,400 | 23.82 | 23.92 | 23.70 | 23.88 | 00:00:00 | | 2006-09-06 | 26,049,300 | 23.88 | 23.95 | 23.48 | 23.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
