Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eni S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENI.MI: Eni S.p.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.4704
CLOSE 21.4331

Low

LOW 13.16

High

HIGH 27.36
DATEOPENHIGHLOWCLOSE
01/02/200824.9425.2424.8825
01/03/200825.0925.5425.0225.4
01/04/200825.3325.6325.0825.17
01/07/200824.9625.6324.9525.58
01/08/200825.525.8625.4125.49
01/09/200825.3625.4625.1925.4
01/10/200825.325.4125.1225.15
01/11/200825.0325.3224.9225.03
01/14/200825.1525.2724.9825.01
01/15/200824.9124.9924.424.4
01/16/200824.3324.4823.7523.9
01/17/200823.7924.0523.2823.32
01/18/200823.4423.623.1923.24
01/21/200823.123.2321.822.02
01/22/200821.222.12121.94
01/23/200822.0522.0520.720.88
01/24/200821.621.9121.2721.85
01/25/200822.2122.4721.921.96
01/28/200821.6221.8321.3321.76
01/29/200821.9722.0621.6722.01
01/30/200821.922.0121.4121.5
01/31/200821.5321.6821.221.59
02/01/200821.7721.9421.4821.76
02/04/200821.9322.2221.8322.09
02/05/20082222.4221.3221.4
02/06/200821.1921.7321.1921.49
02/07/200821.4121.4920.9921.14
02/08/200821.2621.4421.1521.29
02/11/200821.1321.5221.1321.23
02/12/200821.5422.221.4522.2
02/13/200822.0522.1821.7622.08
02/14/200822.0822.6521.9622.4
02/15/200822.5522.7721.822.41
02/18/200822.622.8422.5322.71
02/19/200822.6923.3322.6423.14
02/20/200823.1123.4422.7422.8
02/21/200823.0523.2522.6522.71
02/22/200822.5722.9622.3722.7
02/25/200822.9423.2922.8423.14
02/26/200823.3523.3522.8323.19
02/27/200823.2923.4322.9523.34
02/28/200823.2623.4423.0623.15
02/29/200823.123.2822.7122.92
03/03/200822.722.922.5422.62
03/04/200822.6822.8122.3322.46
03/05/200822.5523.3522.5123.35
03/06/200823.5823.6122.9523.04
03/07/200822.923.0922.5422.6
03/10/200822.4922.6422.2222.39
03/11/200822.4122.9322.4122.82
03/12/200822.9923.0922.4522.53
03/13/200822.2322.2521.8622.17
03/14/200822.122.4521.822.1
03/17/200821.4522.0321.4421.44
03/18/200821.822.0321.722
03/19/200822.1522.2421.5821.68
03/20/200821.5121.5120.8720.87
03/25/200820.721.3420.721.34
03/26/200821.321.4621.0421.41
03/27/200821.4621.821.4121.61
03/28/200821.6121.8921.4521.57
03/31/200821.3921.7321.2321.6
04/01/200821.4121.8421.3621.82
04/02/200822.0222.2721.6922.14
04/03/200822.3622.5922.1622.33
04/04/200822.4522.5722.2222.53
04/07/200822.722.8622.4622.8
04/08/200822.6523.0522.6422.91
04/09/200822.9823.3922.9123.18
04/10/200823.2523.3923.0523.36
04/11/200823.4623.5222.9123.09
04/14/200822.92322.6922.83
04/15/200823.0723.3222.8522.97
04/16/200823.1823.4723.0323.43
04/17/200823.5123.6323.2423.46
04/18/200823.623.8623.523.83
04/21/200823.8724.3223.824.03
04/22/200824.0624.424.0524.18
04/23/200824.2224.5923.9324.34
04/24/200824.2724.4423.9524.26
04/25/200824.4624.6724.2724.52
04/28/200824.6224.7724.5424.54
04/29/200824.682524.5524.66
04/30/200824.7324.9224.5624.77
05/02/200824.9925.2224.725.11
05/05/200825.125.382525.27
05/06/200825.3425.3925.1925.31
05/07/200825.4325.7625.3825.66
05/08/200825.6425.7925.4625.56
05/09/200825.5425.7325.3125.42
05/12/200825.5625.6825.3325.44
05/13/200825.3325.532525.27
05/14/200825.4626.0325.4225.95
05/15/200825.9926.0825.8925.98
05/16/200826.0626.6526.0626.61
05/19/200826.1426.3825.9526.35
05/20/200826.2926.5126.126.15
05/21/200826.4126.9926.2126.87
05/22/200826.827.3626.7526.93
05/23/200826.8826.8926.3226.4
05/26/200826.3326.5826.3326.42
05/27/200826.3826.6225.6126
05/28/200825.9425.9825.4925.85
05/29/200826.0726.3425.9926.18
05/30/20082626.2925.8526.18
06/02/200826.3726.3725.725.94
06/03/200825.9726.0625.7325.93
06/04/200825.7625.7625.1825.3
06/05/200825.1425.6225.1425.45
06/06/200825.6425.8625.1625.21
06/09/200825.125.7825.125.71
06/10/200825.6525.6725.0825.09
06/11/200825.0625.4124.6424.66
06/12/200824.7124.9724.3324.49
06/13/200824.6624.6624.1824.44
06/16/200824.3824.8824.2524.77
06/17/200824.6825.1624.5924.69
06/18/200824.4524.6424.1324.25
06/19/200824.2424.624.0624.09
06/20/200823.9624.1723.5323.53
06/23/200823.4523.9523.3623.9
06/24/200824.0724.1623.4923.68
06/25/200823.8924.0123.623.67
06/26/200823.5223.7923.4123.41
06/27/200823.4123.7623.2523.38
06/30/200823.2623.8723.2123.7
07/01/200823.6423.9223.2223.33
07/02/200823.4323.6523.1323.4
07/03/200823.1923.3322.8823.17
07/04/200823.1623.2922.9622.96
07/07/200823.1323.5123.123.45
07/08/200823.0623.1822.822.94
07/09/200822.9623.0922.8323.02
07/10/200822.7322.8222.3822.5
07/11/200822.722.9322.3722.4
07/14/200822.3822.722.3822.5
07/15/200822.2722.72222.07
07/16/200822.1122.1921.2321.5
07/17/200821.4121.8421.1421.8
07/18/200821.6921.8121.3321.81
07/21/200821.8822.2721.7321.85
07/22/200821.922.3921.922.27
07/23/200822.422.4922.1622.3
07/24/200822.1522.1821.7221.77
07/25/200821.9522.2321.6322.07
07/28/200821.9722.2921.9122.15
07/29/200822.2522.5521.9822.05
07/30/200822.122.2721.7122.04
07/31/200822.3722.4421.6521.74
08/01/200821.4221.5721.2321.28
08/04/200821.2321.620.9721.05
08/05/200820.921.0120.7220.97
08/06/200821.0621.3720.8521.21
08/07/200821.4121.8121.2521.6
08/08/200821.5621.6220.9521.09
08/11/200821.2321.5721.2321.56
08/12/200821.5321.6121.3121.48
08/13/200821.521.8321.3721.37
08/14/200821.6321.921.5821.64
08/18/200821.4921.9121.4321.65
08/19/200821.4721.7621.3521.36
08/20/200821.6121.8521.5721.74
08/21/200821.7521.9721.5121.77
08/22/200821.8721.9121.5121.72
08/25/200821.5521.7721.5121.66
08/26/200821.5821.7721.1821.72
08/27/200821.7922.1521.6621.98
08/28/200822.0222.1821.822.1
08/29/200822.1822.3321.9922.23
09/01/200822.2922.4321.8821.92
09/02/200821.8121.8121.3921.58
09/03/200821.5421.7121.2921.33
09/04/200821.4221.7220.7920.84
09/05/200820.8320.9820.220.25
09/08/200820.7920.8920.5620.73
09/09/200820.8420.8420.0520.19
09/10/200820.5920.5919.8820.04
09/11/200820.2920.4720.0420.22
09/12/200820.5520.9320.4820.83
09/15/200820.2520.5519.619.97
09/16/200819.5819.7518.8619.04
09/17/200819.1719.3418.919.07
09/18/200819.119.2618.2518.26
09/19/200818.9720.218.5720.2
09/22/200819.8920.0319.2519.32
09/23/200819.5919.6219.0119.31
09/24/200818.619.4718.619.29
09/25/200819.4219.7619.1519.59
09/26/200819.3619.4919.0319.3
09/29/200819.3419.3418.4118.45
09/30/200818.118.917.8718.6
10/01/200818.7818.9518.1918.44
10/02/200818.5518.9517.918.07
10/03/200818.0618.6417.5218.4
10/06/200817.6417.816.4116.62
10/07/200817.0217.4916.5716.91
10/08/200816.071715.2815.4
10/09/200815.5916.0714.7714.87
10/10/200813.6514.3613.1613.76
10/13/200814.7615.6514.4315.47
10/14/200816.0417.0315.916.09
10/15/200815.916.2314.9215.15
10/16/200814.2915.1713.813.97
10/17/200814.411613.9216
10/20/200816.216.6615.616.49
10/21/200816.7516.916.1816.36
10/22/200815.8716.115.415.88
10/23/200816.0216.6115.3116.35
10/24/200815.5415.8714.7715.41
10/27/200814.6815.6714.3415.29
10/28/200815.8215.9714.7515.31
10/29/200816.2517.9116.0117.91
10/30/200818.1718.1717.0517.76
10/31/200817.7618.5317.2418.53
11/03/200818.6718.8318.2418.46
11/04/200818.5719.3518.3119.35
11/05/200819.519.518.618.6
11/06/200818.1118.3717.2217.22
11/07/200817.2817.9717.1217.8
11/10/200818.2318.7718.1718.23
11/11/200818.0518.0517.3117.31
11/12/200817.617.7116.7416.75
11/13/200816.5117.2516.2217.09
11/14/200817.8818.2217.4518.04
11/17/20081818.1717.2917.29
11/18/200817.618.117.1117.79
11/19/200817.6518.0617.4517.45
11/20/200817.0217.216.2416.67
11/21/200816.8517.0515.5415.87
11/24/200816.5918.1916.218.19
11/25/200817.8718.7317.4618.21
11/26/200818.0518.3917.5218.12
11/27/200818.3918.4918.1118.25
11/28/200818.2318.2517.4217.73
12/01/200817.7317.7816.4616.46
12/02/200816.3417.0816.1117
12/03/200817.0917.0916.2516.83
12/04/200816.6917.1816.3816.92
12/05/200816.5116.5415.3215.39
12/08/200816.517.5816.517.58
12/09/200817.2418.0717.0517.75
12/10/200817.918.1317.618.01
12/11/200817.8618.417.8218.25
12/12/200817.4218.0816.9517.79
12/15/200818.1618.2117.5917.89
12/16/200817.718.0717.3418.07
12/17/200818.1118.2717.6518.22
12/18/200818.1318.2317.7417.94
12/19/200817.5517.5616.616.6
12/22/200816.6816.8816.3816.5
12/23/200816.5916.6716.2116.21
12/29/200816.316.5816.2116.3
12/30/200816.4416.7416.3216.74