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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5898
CLOSE 16.5864

Low

LOW 11.82

High

HIGH 18.43
DATEOPENHIGHLOWCLOSE
01/02/200916.917.4516.6117.45
01/05/200917.617.6717.3817.64
01/06/200917.718.1417.617.79
01/07/200917.7317.9617.3217.5
01/08/200917.2517.8617.2117.83
01/09/200917.917.917.2817.53
01/12/200917.4517.5817.1217.12
01/13/20091717.0916.7116.97
01/14/200917.1517.1816.2716.41
01/15/200916.3816.6716.1716.26
01/16/200916.6416.9316.4616.79
01/19/200916.9417.1316.5916.7
01/20/200916.6617.0716.5816.7
01/21/200916.6516.7716.0816.21
01/22/200916.4816.7316.1416.29
01/23/200916.2416.5115.816.5
01/26/200916.4517.116.317.1
01/27/200917.1617.216.6517.02
01/28/200917.1417.2216.8717.01
01/29/200916.9517.2516.8717.2
01/30/200917.1417.1516.5516.64
02/02/200916.4416.7316.2316.62
02/03/200916.6516.8416.3216.84
02/04/200916.8217.3416.7217.17
02/05/200916.9317.3316.7917.33
02/06/200917.4517.5217.1617.52
02/09/200917.3317.7317.1517.63
02/10/200917.3817.5317.0317.1
02/11/200916.9517.316.8817.08
02/12/2009171716.5316.82
02/13/200917.117.3717.0417.23
02/16/200917.2517.6317.1417.42
02/17/200917.2217.3916.916.9
02/18/20091717.0416.516.87
02/19/200916.861716.6116.88
02/20/200916.6516.715.9815.98
02/23/200916.3516.3515.7515.8
02/24/200915.5615.8615.4915.75
02/25/200915.9216.0415.5615.74
02/26/200915.9216.0415.5515.94
02/27/200915.7515.9715.5915.86
03/02/200915.5215.6314.6414.64
03/03/200914.7514.8413.9714.01
03/04/200914.0814.4813.5114.11
03/05/200913.8413.8912.9613.05
03/06/200912.9313.6212.212.3
03/09/200912.4912.5711.8212.55
03/10/200912.5613.6812.4213.61
03/11/200913.513.8213.1813.28
03/12/200913.1413.6812.9113.56
03/13/200913.7514.1613.7213.8
03/16/200914.1114.3113.5913.78
03/17/200913.813.8213.2413.49
03/18/200913.713.7313.2613.51
03/19/200913.5514.113.3114.07
03/20/200913.9714.5813.9114.29
03/23/200914.5414.7214.3314.71
03/24/200914.7214.8614.5214.61
03/25/200914.815.3714.815.22
03/26/200915.215.3515.0115.24
03/27/200915.2515.3214.9314.97
03/30/200914.6714.7314.1514.15
03/31/200914.2314.6214.1914.62
04/01/200914.6114.6214.2914.55
04/02/200914.9315.2914.7515.28
04/03/200915.0915.2714.714.8
04/06/200914.8315.0414.5914.61
04/07/200914.7114.8414.3514.71
04/08/200914.4814.7714.4514.7
04/09/200914.8414.8714.6114.76
04/14/200914.8414.8714.5114.63
04/15/200914.6214.6614.4414.53
04/16/200914.714.9214.4714.75
04/17/200914.9615.0914.6214.97
04/20/200914.8714.9714.514.51
04/21/200914.8814.8814.3314.63
04/22/200914.6614.914.5414.82
04/23/200914.7915.1514.7114.98
04/24/200915.2515.8815.1615.74
04/27/200915.5215.7715.4115.65
04/28/200915.4716.0915.3515.88
04/29/200916.0816.2815.916.2
04/30/200916.3816.6816.3316.45
05/04/200916.7616.9816.716.93
05/05/200916.9317.0416.516.64
05/06/200916.5116.9116.4216.79
05/07/200916.8217.1916.6816.68
05/08/200917.0417.3116.9117.26
05/11/200917.317.316.7216.87
05/12/200916.7317.3216.7317.27
05/13/200917.3517.5816.9617.02
05/14/20091717.0116.5216.79
05/15/20091717.0716.4116.41
05/18/200916.316.8216.0516.82
05/19/200917.0117.0416.5916.69
05/20/200916.6517.1516.6517.14
05/21/200916.9516.9916.6116.67
05/22/200916.717.0116.6216.76
05/25/200916.816.8316.4516.7
05/26/200916.6517.2516.4917.25
05/27/200917.2517.2717.0317.11
05/28/200916.9917.2516.9217.23
05/29/200917.4217.4717.0617.06
06/01/200917.3217.7817.3217.73
06/02/200917.5617.8617.5317.72
06/03/200917.817.8217.2217.31
06/04/200917.2417.6817.2417.5
06/05/200917.517.9317.517.7
06/08/200917.5317.5917.2917.56
06/09/200917.717.8617.5817.64
06/10/200917.8718.0617.8717.95
06/11/200917.9718.3617.9218.35
06/12/200918.418.417.9818.04
06/15/200917.9517.9517.5117.6
06/16/200917.5917.7517.4117.5
06/17/200917.4317.4817.1417.24
06/18/200917.2817.4417.0217.37
06/19/200917.4517.4817.0617.48
06/22/200917.3517.4416.916.92
06/23/200916.8116.9316.5516.62
06/24/200916.6817.116.5817.1
06/25/2009171716.5116.74
06/26/200916.9117.0416.6216.76
06/29/200916.6416.9816.5216.84
06/30/200916.917.0916.6716.85
07/01/200916.8517.4216.8517.32
07/02/200917.2317.2516.9816.98
07/03/200916.9817.0316.7316.87
07/06/200916.716.716.3316.42
07/07/200916.5216.5816.0316.03
07/08/200915.9516.2215.815.93
07/09/200916.0616.2115.9516.01
07/10/2009161615.7515.87
07/13/200915.7416.0815.6116.08
07/14/200916.1216.215.9216.09
07/15/200916.2216.7616.216.74
07/16/200916.7417.0916.6716.88
07/17/200916.9417.0516.8316.89
07/20/200917.0517.316.9517.2
07/21/200917.2517.5317.1617.4
07/22/200917.2617.4216.9717.29
07/23/200917.317.4717.1117.47
07/24/200917.417.5617.1617.23
07/27/200917.4517.6417.3817.64
07/28/200917.617.7417.0417.24
07/29/200917.117.4617.117.25
07/30/200917.4417.7917.3117.7
07/31/200916.91716.2116.33
08/03/200916.3316.5816.2316.51
08/04/200916.516.516.0816.16
08/05/200916.1916.3215.9115.96
08/06/200916.0116.241616.12
08/07/200916.1516.2215.9816.2
08/10/200916.1816.2716.0316.22
08/11/200916.2516.315.8315.9
08/12/200915.8916.1815.7816.11
08/13/200916.1416.3316.1216.22
08/14/200916.2116.3316.0616.18
08/17/200916.0516.0615.7615.86
08/18/200915.9116.0415.8316.02
08/19/200915.8916.115.7816.07
08/20/200916.2116.3316.0916.19
08/21/200916.216.5916.0316.52
08/24/200916.616.6716.5416.65
08/25/200916.5616.7216.4916.68
08/26/200916.5716.6916.5116.6
08/27/200916.5816.6216.3416.38
08/28/200916.4616.6116.4316.48
08/31/200916.4116.5416.3416.54
09/01/200916.5516.6516.2716.27
09/02/200916.416.6316.2816.47
09/03/200916.4516.5516.2816.49
09/04/200916.5316.6316.4716.62
09/07/200916.8216.8216.6516.73
09/08/200916.7616.9916.6716.92
09/09/200916.917.2816.8817.24
09/10/200917.317.417.0517.29
09/11/200917.3417.417.2917.37
09/14/200917.2417.4317.1217.38
09/15/200917.3817.4817.2717.47
09/16/200917.4917.6917.4917.63
09/17/200917.7417.7417.5417.61
09/18/200917.5517.5717.3717.57
09/21/200917.0817.1616.6116.89
09/22/200916.9417.2316.8817.09
09/23/200917.1117.3116.9517.02
09/24/200917.0617.2416.8516.85
09/25/200916.8517.1616.7817.02
09/28/200917.0217.1716.7917.17
09/29/200917.2317.2316.9817.06
09/30/200917.0217.1616.8917.08
10/01/200917.1417.1616.8516.86
10/02/200916.7516.9216.6916.73
10/05/200916.7916.8216.6216.75
10/06/200916.8617.2416.7917.24
10/07/200917.1617.3117.117.1
10/08/200917.217.2617.0817.19
10/09/200917.1217.2617.0317.13
10/12/200917.1917.417.1417.32
10/13/200917.3117.5417.2717.4
10/14/200917.5717.9117.5517.83
10/15/200917.9517.9517.7417.92
10/16/20091818.4317.9718
10/19/200918.118.2818.118.22
10/20/200918.318.3317.9317.93
10/21/200917.9918.2817.7718.12
10/22/20091818.0217.7617.95
10/23/20091818.0917.6817.73
10/26/200917.817.9417.4217.5
10/27/200917.5417.7817.4517.68
10/28/200917.6317.817.5117.56
10/29/200917.1617.5816.817.58
10/30/200917.4517.5516.9116.91
11/02/200916.8717.4116.8217.15
11/03/200917.0317.0616.7416.86
11/04/200916.9517.1616.7817.07
11/05/200916.8817.2516.817.23
11/06/200917.217.3216.9617.21
11/09/200917.317.6217.2817.53
11/10/200917.4817.5217.2517.34
11/11/200917.417.6217.3917.4
11/12/200917.317.4917.2317.27
11/13/200917.2917.417.1517.4
11/16/200917.4717.717.4617.54
11/17/200917.4317.5517.3617.46
11/18/200917.5517.6317.417.41
11/19/200917.3617.4617.0817.19
11/20/200917.1817.2716.7616.85
11/23/200916.9617.316.9617.25
11/24/200917.1217.2116.9116.97
11/25/200917.1317.231717.1
11/26/200917.0517.0816.5716.61
11/27/200916.416.8416.2816.73
11/30/200916.7716.816.516.5
12/01/200916.6317.0216.6116.98
12/02/200916.9817.1316.9117
12/03/200917.1717.1916.8716.98
12/04/200916.9717.2516.817.11
12/07/200917.0217.1716.9317.08
12/08/200917.0717.0916.6216.75
12/09/200916.6516.916.6216.69
12/10/200916.6416.8216.6316.74
12/11/200916.7816.9716.7716.79
12/14/200916.9217.1516.8817.04
12/15/200917.0717.1816.9417.16
12/16/200917.1117.3317.1117.3
12/17/200917.1617.2417.0617.14
12/18/200917.0617.391717
12/21/200917.1917.4917.1117.45
12/22/200917.4817.717.4617.63
12/23/200917.717.7917.6417.73
12/28/200917.8317.9317.7717.85
12/29/200917.8617.9717.8617.87
12/30/200917.8617.9417.7517.8