ENI.MI
Eni S.p.A.
13:12:08
21.54 €
0.0000 (%0.00)
Previous Close: 21.14
Day Low₺21.305
Day High₺21.72
ENI.MI: Eni S.p.A. Historical Data
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.7772
CLOSE 9.7813
Low
LOW 7.95
High
HIGH 11.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 8.04 | 8.04 | 8.04 | 8.04 |
| 01/02/1997 | 8.06 | 8.15 | 7.96 | 8.07 |
| 01/03/1997 | 8.06 | 8.21 | 8.06 | 8.13 |
| 01/06/1997 | 8.14 | 8.14 | 8.14 | 8.14 |
| 01/07/1997 | 8.22 | 8.26 | 8.2 | 8.26 |
| 01/08/1997 | 8.28 | 8.38 | 8.28 | 8.36 |
| 01/09/1997 | 8.36 | 8.66 | 8.36 | 8.6 |
| 01/10/1997 | 8.67 | 8.98 | 8.67 | 8.93 |
| 01/13/1997 | 9 | 9.3 | 9 | 9.21 |
| 01/14/1997 | 9.15 | 9.45 | 9.11 | 9.4 |
| 01/15/1997 | 9.5 | 9.69 | 9.19 | 9.21 |
| 01/16/1997 | 9.07 | 9.4 | 9.07 | 9.34 |
| 01/17/1997 | 9.35 | 9.39 | 9.16 | 9.37 |
| 01/20/1997 | 9.34 | 9.59 | 9.3 | 9.43 |
| 01/21/1997 | 9.35 | 9.41 | 9.23 | 9.35 |
| 01/22/1997 | 9.57 | 9.69 | 9.45 | 9.59 |
| 01/23/1997 | 9.51 | 9.76 | 9.4 | 9.45 |
| 01/24/1997 | 9.32 | 9.5 | 9.2 | 9.25 |
| 01/27/1997 | 9.22 | 9.3 | 9.02 | 9.11 |
| 01/28/1997 | 9.08 | 9.29 | 9.02 | 9.21 |
| 01/29/1997 | 9.14 | 9.17 | 9.01 | 9.02 |
| 01/30/1997 | 9.08 | 9.17 | 9.05 | 9.09 |
| 01/31/1997 | 9.11 | 9.29 | 9.04 | 9.27 |
| 02/03/1997 | 9.24 | 9.24 | 9.1 | 9.11 |
| 02/04/1997 | 9.14 | 9.22 | 9.14 | 9.21 |
| 02/05/1997 | 9.25 | 9.54 | 9.25 | 9.52 |
| 02/06/1997 | 9.5 | 9.59 | 9.41 | 9.49 |
| 02/07/1997 | 9.5 | 9.61 | 9.45 | 9.56 |
| 02/10/1997 | 9.5 | 9.55 | 9.37 | 9.4 |
| 02/11/1997 | 9.3 | 9.34 | 9.21 | 9.23 |
| 02/12/1997 | 9.37 | 9.37 | 9.17 | 9.24 |
| 02/13/1997 | 9.31 | 9.36 | 9.2 | 9.34 |
| 02/14/1997 | 9.4 | 9.4 | 9.21 | 9.3 |
| 02/17/1997 | 9.28 | 9.35 | 9.18 | 9.32 |
| 02/18/1997 | 9.36 | 9.36 | 9.19 | 9.22 |
| 02/19/1997 | 9.19 | 9.33 | 9.18 | 9.26 |
| 02/20/1997 | 9.27 | 9.32 | 9.21 | 9.27 |
| 02/21/1997 | 9.35 | 9.35 | 9.16 | 9.2 |
| 02/24/1997 | 9.2 | 9.25 | 9.16 | 9.22 |
| 02/25/1997 | 9.28 | 9.29 | 9.1 | 9.12 |
| 02/26/1997 | 9.11 | 9.11 | 8.91 | 8.96 |
| 02/27/1997 | 8.91 | 8.98 | 8.75 | 8.79 |
| 02/28/1997 | 8.81 | 8.81 | 7.95 | 8.61 |
| 03/03/1997 | 8.68 | 8.93 | 8.54 | 8.89 |
| 03/04/1997 | 8.99 | 9 | 8.84 | 8.89 |
| 03/05/1997 | 8.83 | 8.92 | 8.69 | 8.83 |
| 03/06/1997 | 8.88 | 8.95 | 8.82 | 8.89 |
| 03/07/1997 | 8.9 | 8.97 | 8.77 | 8.92 |
| 03/10/1997 | 8.94 | 8.94 | 8.78 | 8.81 |
| 03/11/1997 | 8.88 | 9.08 | 8.88 | 8.94 |
| 03/12/1997 | 8.91 | 8.91 | 8.72 | 8.75 |
| 03/13/1997 | 8.69 | 8.82 | 8.65 | 8.7 |
| 03/14/1997 | 8.68 | 8.8 | 8.58 | 8.76 |
| 03/17/1997 | 8.69 | 8.78 | 8.64 | 8.66 |
| 03/18/1997 | 8.71 | 8.71 | 8.42 | 8.45 |
| 03/19/1997 | 8.64 | 8.83 | 8.6 | 8.8 |
| 03/20/1997 | 8.79 | 8.87 | 8.65 | 8.74 |
| 03/21/1997 | 8.62 | 8.88 | 8.62 | 8.77 |
| 03/24/1997 | 8.77 | 8.77 | 8.57 | 8.58 |
| 03/25/1997 | 8.68 | 8.7 | 8.57 | 8.69 |
| 03/26/1997 | 8.67 | 8.95 | 8.67 | 8.92 |
| 03/27/1997 | 8.94 | 9.01 | 8.83 | 8.91 |
| 03/28/1997 | 8.77 | 8.83 | 8.69 | 8.74 |
| 03/31/1997 | 8.75 | 8.75 | 8.75 | 8.75 |
| 04/01/1997 | 8.62 | 8.7 | 8.6 | 8.67 |
| 04/02/1997 | 8.7 | 8.73 | 8.4 | 8.5 |
| 04/03/1997 | 8.37 | 8.41 | 8.25 | 8.37 |
| 04/04/1997 | 8.34 | 8.44 | 8.24 | 8.28 |
| 04/07/1997 | 8.42 | 8.46 | 8.33 | 8.44 |
| 04/08/1997 | 8.44 | 8.5 | 8.38 | 8.41 |
| 04/09/1997 | 8.38 | 8.59 | 8.38 | 8.57 |
| 04/10/1997 | 8.57 | 8.62 | 8.52 | 8.56 |
| 04/11/1997 | 8.58 | 8.68 | 8.55 | 8.64 |
| 04/14/1997 | 8.58 | 8.75 | 8.57 | 8.73 |
| 04/15/1997 | 8.85 | 9.04 | 8.85 | 9.02 |
| 04/16/1997 | 9.06 | 9.14 | 9.06 | 9.14 |
| 04/17/1997 | 9.2 | 9.24 | 9.09 | 9.17 |
| 04/18/1997 | 9.15 | 9.15 | 9.04 | 9.1 |
| 04/21/1997 | 9.06 | 9.24 | 9.05 | 9.15 |
| 04/22/1997 | 9.15 | 9.16 | 9.07 | 9.15 |
| 04/23/1997 | 9.22 | 9.28 | 9.15 | 9.17 |
| 04/24/1997 | 9.22 | 9.23 | 9.08 | 9.09 |
| 04/25/1997 | 9.1 | 9.1 | 9.1 | 9.1 |
| 04/28/1997 | 9.09 | 9.12 | 8.87 | 8.89 |
| 04/29/1997 | 8.91 | 8.98 | 8.91 | 8.94 |
| 04/30/1997 | 9.01 | 9.07 | 8.95 | 9 |
| 05/01/1997 | 8.98 | 8.98 | 8.98 | 8.98 |
| 05/02/1997 | 8.97 | 9.03 | 8.91 | 8.98 |
| 05/05/1997 | 8.9 | 9.05 | 8.9 | 8.93 |
| 05/06/1997 | 9.04 | 9.07 | 9 | 9 |
| 05/07/1997 | 8.96 | 9.01 | 8.92 | 8.93 |
| 05/08/1997 | 8.85 | 8.95 | 8.84 | 8.92 |
| 05/09/1997 | 8.93 | 9.01 | 8.83 | 8.92 |
| 05/12/1997 | 8.91 | 9.04 | 8.88 | 9.03 |
| 05/13/1997 | 9.09 | 9.09 | 8.94 | 9.02 |
| 05/14/1997 | 9.06 | 9.13 | 9.01 | 9.08 |
| 05/15/1997 | 9.09 | 9.21 | 9.02 | 9.2 |
| 05/16/1997 | 9.3 | 9.45 | 9.27 | 9.38 |
| 05/19/1997 | 9.3 | 9.36 | 9.29 | 9.34 |
| 05/20/1997 | 9.31 | 9.34 | 9.22 | 9.26 |
| 05/21/1997 | 9.3 | 9.33 | 9.22 | 9.3 |
| 05/22/1997 | 9.25 | 9.31 | 9.22 | 9.27 |
| 05/23/1997 | 9.24 | 9.3 | 9.21 | 9.29 |
| 05/26/1997 | 9.19 | 9.22 | 9.1 | 9.12 |
| 05/27/1997 | 9.12 | 9.18 | 9.11 | 9.14 |
| 05/28/1997 | 9.23 | 9.23 | 8.96 | 8.98 |
| 05/29/1997 | 8.98 | 9.04 | 8.93 | 9 |
| 05/30/1997 | 8.95 | 8.96 | 8.72 | 8.75 |
| 06/02/1997 | 8.74 | 8.95 | 8.74 | 8.91 |
| 06/03/1997 | 8.91 | 9 | 8.83 | 8.94 |
| 06/04/1997 | 8.97 | 9.02 | 8.9 | 8.94 |
| 06/05/1997 | 8.95 | 8.99 | 8.89 | 8.94 |
| 06/06/1997 | 8.98 | 9.06 | 8.96 | 9.03 |
| 06/09/1997 | 8.99 | 9.18 | 8.97 | 9.15 |
| 06/10/1997 | 9.13 | 9.25 | 9.12 | 9.23 |
| 06/11/1997 | 9.23 | 9.29 | 9.18 | 9.2 |
| 06/12/1997 | 9.24 | 9.35 | 9.17 | 9.33 |
| 06/13/1997 | 9.45 | 9.6 | 9.41 | 9.57 |
| 06/16/1997 | 9.58 | 9.64 | 9.43 | 9.55 |
| 06/17/1997 | 9.63 | 9.63 | 9.49 | 9.52 |
| 06/18/1997 | 9.49 | 9.69 | 9.45 | 9.64 |
| 06/19/1997 | 9.7 | 9.84 | 9.68 | 9.75 |
| 06/20/1997 | 9.82 | 9.94 | 9.71 | 9.78 |
| 06/23/1997 | 9.47 | 9.74 | 9.47 | 9.7 |
| 06/24/1997 | 9.62 | 9.99 | 9.62 | 9.82 |
| 06/25/1997 | 9.88 | 10.15 | 9.88 | 10.03 |
| 06/26/1997 | 9.97 | 10.02 | 9.88 | 9.97 |
| 06/27/1997 | 9.92 | 10.02 | 9.83 | 9.89 |
| 06/30/1997 | 10.12 | 10.13 | 9.88 | 9.93 |
| 07/01/1997 | 9.94 | 10.17 | 9.92 | 10.14 |
| 07/02/1997 | 10.12 | 10.26 | 10.1 | 10.22 |
| 07/03/1997 | 10.18 | 10.36 | 10.16 | 10.32 |
| 07/04/1997 | 10.33 | 10.37 | 10.28 | 10.3 |
| 07/07/1997 | 10.25 | 10.41 | 10.15 | 10.38 |
| 07/08/1997 | 10.32 | 10.39 | 10.29 | 10.35 |
| 07/09/1997 | 10.38 | 10.64 | 10.35 | 10.5 |
| 07/10/1997 | 10.43 | 10.54 | 10.39 | 10.44 |
| 07/11/1997 | 10.43 | 10.61 | 10.43 | 10.57 |
| 07/14/1997 | 10.59 | 10.7 | 10.53 | 10.55 |
| 07/15/1997 | 10.44 | 10.55 | 10.37 | 10.45 |
| 07/16/1997 | 10.43 | 10.61 | 10.41 | 10.56 |
| 07/17/1997 | 10.67 | 10.79 | 10.54 | 10.62 |
| 07/18/1997 | 10.75 | 10.78 | 10.52 | 10.54 |
| 07/21/1997 | 10.39 | 10.72 | 10.38 | 10.62 |
| 07/22/1997 | 10.71 | 10.85 | 10.64 | 10.82 |
| 07/23/1997 | 10.96 | 11.1 | 10.9 | 10.97 |
| 07/24/1997 | 10.9 | 11.02 | 10.75 | 10.84 |
| 07/25/1997 | 10.94 | 10.98 | 10.8 | 10.91 |
| 07/28/1997 | 10.86 | 11.05 | 10.85 | 10.98 |
| 07/29/1997 | 10.9 | 11.12 | 10.67 | 10.83 |
| 07/30/1997 | 10.96 | 11.03 | 10.78 | 10.98 |
| 07/31/1997 | 11.1 | 11.1 | 10.71 | 10.91 |
| 08/01/1997 | 10.87 | 10.99 | 10.72 | 10.82 |
| 08/04/1997 | 10.82 | 10.82 | 10.55 | 10.62 |
| 08/05/1997 | 10.66 | 10.79 | 10.54 | 10.69 |
| 08/06/1997 | 10.67 | 11.1 | 10.64 | 11.02 |
| 08/07/1997 | 11.13 | 11.34 | 11 | 11.13 |
| 08/08/1997 | 11 | 11.04 | 10.73 | 10.78 |
| 08/11/1997 | 10.62 | 10.82 | 10.54 | 10.59 |
| 08/12/1997 | 10.7 | 10.82 | 10.65 | 10.78 |
| 08/13/1997 | 10.68 | 10.93 | 10.48 | 10.56 |
| 08/14/1997 | 10.56 | 10.56 | 10.38 | 10.44 |
| 08/15/1997 | 10.41 | 10.41 | 10.41 | 10.41 |
| 08/18/1997 | 10.12 | 10.37 | 10.12 | 10.28 |
| 08/19/1997 | 10.43 | 10.54 | 10.33 | 10.48 |
| 08/20/1997 | 10.69 | 10.84 | 10.59 | 10.78 |
| 08/21/1997 | 10.86 | 10.89 | 10.52 | 10.54 |
| 08/22/1997 | 10.43 | 10.52 | 10.28 | 10.37 |
| 08/25/1997 | 10.43 | 10.46 | 10.29 | 10.41 |
| 08/26/1997 | 10.48 | 10.48 | 10.24 | 10.35 |
| 08/27/1997 | 10.38 | 10.4 | 10.25 | 10.29 |
| 08/28/1997 | 10.3 | 10.31 | 10.03 | 10.07 |
| 08/29/1997 | 10.09 | 10.17 | 9.97 | 10.09 |
| 09/01/1997 | 10.11 | 10.33 | 10.08 | 10.32 |
| 09/02/1997 | 10.36 | 10.41 | 10.24 | 10.39 |
| 09/03/1997 | 10.59 | 10.69 | 10.33 | 10.43 |
| 09/04/1997 | 10.33 | 10.44 | 10.23 | 10.29 |
| 09/05/1997 | 10.31 | 10.42 | 10.25 | 10.28 |
| 09/08/1997 | 10.25 | 10.35 | 10.22 | 10.34 |
| 09/09/1997 | 10.41 | 10.43 | 10.24 | 10.33 |
| 09/10/1997 | 10.34 | 10.37 | 10.25 | 10.3 |
| 09/11/1997 | 10.24 | 10.3 | 10.18 | 10.23 |
| 09/12/1997 | 10.24 | 10.37 | 10.05 | 10.1 |
| 09/15/1997 | 10.27 | 10.61 | 10.27 | 10.56 |
| 09/16/1997 | 10.55 | 10.78 | 10.54 | 10.64 |
| 09/17/1997 | 10.74 | 10.76 | 10.54 | 10.61 |
| 09/18/1997 | 10.65 | 10.74 | 10.55 | 10.71 |
| 09/19/1997 | 10.79 | 10.89 | 10.74 | 10.81 |
| 09/22/1997 | 10.94 | 11.3 | 10.94 | 11.26 |
| 09/23/1997 | 11.23 | 11.43 | 11.04 | 11.24 |
| 09/24/1997 | 11.2 | 11.36 | 11.1 | 11.36 |
| 09/25/1997 | 11.36 | 11.36 | 11.21 | 11.25 |
| 09/26/1997 | 11.05 | 11.34 | 11.01 | 11.25 |
| 09/29/1997 | 11.17 | 11.2 | 11.02 | 11.16 |
| 09/30/1997 | 11.11 | 11.36 | 11.11 | 11.22 |
| 10/01/1997 | 11.06 | 11.06 | 10.72 | 10.86 |
| 10/02/1997 | 10.78 | 10.97 | 10.69 | 10.75 |
| 10/03/1997 | 10.89 | 11.09 | 10.82 | 11.02 |
| 10/06/1997 | 11.02 | 11.18 | 10.86 | 10.93 |
| 10/07/1997 | 10.89 | 11.07 | 10.59 | 11.01 |
| 10/08/1997 | 11.03 | 11.22 | 10.86 | 10.89 |
| 10/09/1997 | 10.85 | 11 | 10.33 | 10.65 |
| 10/10/1997 | 10.54 | 10.74 | 10.4 | 10.67 |
| 10/13/1997 | 10.89 | 10.94 | 10.8 | 10.92 |
| 10/14/1997 | 11.15 | 11.2 | 11.06 | 11.11 |
| 10/15/1997 | 11 | 11.09 | 10.85 | 11.01 |
| 10/16/1997 | 10.9 | 11.08 | 10.88 | 11.03 |
| 10/17/1997 | 10.84 | 10.89 | 10.64 | 10.68 |
| 10/20/1997 | 10.64 | 10.81 | 10.54 | 10.76 |
| 10/21/1997 | 10.78 | 10.89 | 10.76 | 10.86 |
| 10/22/1997 | 10.97 | 10.99 | 10.73 | 10.76 |
| 10/23/1997 | 10.65 | 10.7 | 10.48 | 10.61 |
| 10/24/1997 | 10.73 | 10.81 | 10.61 | 10.67 |
| 10/27/1997 | 10.54 | 10.54 | 10.28 | 10.33 |
| 10/28/1997 | 9.28 | 9.75 | 8.91 | 9.62 |
| 10/29/1997 | 10.32 | 10.32 | 9.92 | 10.19 |
| 10/30/1997 | 9.97 | 10.11 | 9.76 | 9.99 |
| 10/31/1997 | 10.02 | 10.14 | 9.82 | 9.88 |
| 11/03/1997 | 10.17 | 10.32 | 10.07 | 10.27 |
| 11/04/1997 | 10.23 | 10.32 | 10.17 | 10.19 |
| 11/05/1997 | 10.28 | 10.31 | 10.12 | 10.15 |
| 11/06/1997 | 10.13 | 10.23 | 10.01 | 10.15 |
| 11/07/1997 | 10 | 10.17 | 9.87 | 9.92 |
| 11/10/1997 | 9.98 | 10.17 | 9.98 | 10.1 |
| 11/11/1997 | 10.1 | 10.12 | 10 | 10.08 |
| 11/12/1997 | 9.96 | 10.1 | 9.87 | 10.07 |
| 11/13/1997 | 10.12 | 10.17 | 10.07 | 10.14 |
| 11/14/1997 | 10.22 | 10.38 | 10.22 | 10.28 |
| 11/17/1997 | 10.47 | 10.61 | 10.47 | 10.54 |
| 11/18/1997 | 10.53 | 10.53 | 10.4 | 10.43 |
| 11/19/1997 | 10.35 | 10.39 | 10.31 | 10.36 |
| 11/20/1997 | 10.54 | 10.68 | 10.48 | 10.62 |
| 11/21/1997 | 10.83 | 10.83 | 10.63 | 10.69 |
| 11/24/1997 | 10.54 | 10.59 | 10.42 | 10.44 |
| 11/25/1997 | 10.4 | 10.54 | 10.39 | 10.41 |
| 11/26/1997 | 10.48 | 10.5 | 10.24 | 10.28 |
| 11/27/1997 | 10.31 | 10.33 | 10.15 | 10.17 |
| 11/28/1997 | 10.21 | 10.43 | 10.21 | 10.4 |
| 12/01/1997 | 10.53 | 10.54 | 10.42 | 10.48 |
| 12/02/1997 | 10.49 | 10.52 | 10.29 | 10.36 |
| 12/03/1997 | 10.41 | 10.41 | 10.08 | 10.11 |
| 12/04/1997 | 10.22 | 10.26 | 10.17 | 10.21 |
| 12/05/1997 | 10.25 | 10.25 | 10.11 | 10.21 |
| 12/08/1997 | 10.21 | 10.21 | 10.21 | 10.21 |
| 12/09/1997 | 10.28 | 10.29 | 10.12 | 10.15 |
| 12/10/1997 | 10.23 | 10.23 | 10.06 | 10.08 |
| 12/11/1997 | 10 | 10 | 9.77 | 9.89 |
| 12/12/1997 | 9.85 | 10.01 | 9.81 | 9.84 |
| 12/15/1997 | 9.84 | 10.08 | 9.84 | 9.95 |
| 12/16/1997 | 10.07 | 10.49 | 10.03 | 10.45 |
| 12/17/1997 | 10.52 | 10.61 | 10.37 | 10.42 |
| 12/18/1997 | 10.33 | 10.38 | 10.22 | 10.24 |
| 12/19/1997 | 9.94 | 10.14 | 9.94 | 10.09 |
| 12/22/1997 | 10.03 | 10.12 | 10.03 | 10.07 |
| 12/23/1997 | 10.22 | 10.35 | 10.11 | 10.15 |
| 12/24/1997 | 10.13 | 10.13 | 10.13 | 10.13 |
| 12/25/1997 | 10.13 | 10.13 | 10.13 | 10.13 |
| 12/26/1997 | 10.13 | 10.13 | 10.13 | 10.13 |
| 12/29/1997 | 10.16 | 10.31 | 10.16 | 10.27 |
| 12/30/1997 | 10.33 | 10.42 | 10.28 | 10.34 |
| 12/31/1997 | 10.34 | 10.5 | 10.34 | 10.43 |