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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.3967
CLOSE 16.3877

Low

LOW 14.3

High

HIGH 18.77
DATEOPENHIGHLOWCLOSE
01/04/201017.9418.117.9118.1
01/05/201018.1218.2418.0718.23
01/06/201018.1418.318.1418.25
01/07/201018.2318.3718.1218.36
01/08/201018.3718.418.2218.37
01/11/201018.5118.7718.518.56
01/12/201018.518.5418.1618.19
01/13/201018.118.2818.0118.23
01/14/201018.3718.618.3418.5
01/15/201018.5518.7218.3518.35
01/18/201018.4418.4818.2218.45
01/19/201018.418.417.8918.35
01/20/201018.2718.4417.9417.98
01/21/201018.0918.1717.7217.74
01/22/201017.617.817.417.5
01/25/201017.4117.4517.2217.25
01/26/201017.1917.4617.0517.42
01/27/201017.2317.3917.0717.1
01/28/201017.2217.2516.6516.71
01/29/201016.7717.0316.6116.93
02/01/201016.8317.0616.7216.96
02/02/201017.0217.1216.7517.11
02/03/201017.1617.2416.9216.96
02/04/201016.916.9516.516.52
02/05/201016.4916.5516.0116.01
02/08/201016.1716.4915.9716.39
02/09/201016.3416.4416.2116.27
02/10/201016.416.6616.2716.33
02/11/201016.4316.7516.3516.47
02/12/201016.7116.9316.6216.65
02/15/201016.7816.8716.5816.66
02/16/201016.8416.8916.6316.87
02/17/201017.0217.116.9316.93
02/18/201016.8717.0916.8617.09
02/19/201016.9517.0916.8617.07
02/22/201017.1417.1716.9717.02
02/23/201017.1117.1216.6516.73
02/24/201016.7516.8716.6716.82
02/25/201016.7116.7516.3616.41
02/26/201016.5516.6316.3416.57
03/01/201016.7116.8716.6416.84
03/02/201016.816.9916.816.95
03/03/201016.9417.1916.8917.1
03/04/201017.0317.1716.9717.09
03/05/201017.1217.3917.0217.39
03/08/201017.4817.5817.4117.55
03/09/201017.5517.7717.5217.69
03/10/201017.7517.8917.6417.87
03/11/201017.7617.8617.5717.79
03/12/201017.717.717.3717.46
03/15/201017.417.4817.2717.32
03/16/201017.4117.5317.3517.45
03/17/201017.4917.5317.3517.35
03/18/201017.317.3117.1217.22
03/19/201017.2617.416.9617.09
03/22/201017.0817.2216.9817.16
03/23/201017.2417.3817.1217.32
03/24/201017.3317.3917.1517.32
03/25/201017.3517.5217.3217.46
03/26/201017.4717.5117.3817.41
03/29/201017.4417.4817.3117.4
03/30/201017.4817.5917.4117.42
03/31/201017.3917.517.2617.32
04/01/201017.4517.5917.4417.56
04/06/201017.6617.8117.5917.68
04/07/201017.717.7117.3217.35
04/08/201017.2817.3917.217.35
04/09/201017.4717.6117.4517.59
04/12/201017.717.7217.5717.69
04/13/201017.6817.8217.5417.58
04/14/201017.6817.7917.6417.76
04/15/201017.817.8617.6617.8
04/16/201017.7517.8917.4517.52
04/19/201017.4117.4417.2717.36
04/20/201017.4117.7217.3417.69
04/21/201017.717.7917.5417.58
04/22/201017.517.6717.3917.51
04/23/201017.5117.7917.4117.67
04/26/201017.8517.9717.6617.72
04/27/201017.7517.7617.2617.26
04/28/201017.117.2416.7416.85
04/29/201016.9317.0816.716.97
04/30/201016.9517.0416.716.86
05/03/201016.816.9216.6516.81
05/04/201016.8316.9116.2416.28
05/05/201016.3816.6516.1816.46
05/06/201016.1716.3815.6515.9
05/07/201015.5416.121515.31
05/10/201016.0116.4715.8216.47
05/11/201016.2316.6616.0716.56
05/12/201016.3616.6616.2116.57
05/13/201016.6716.6916.3416.54
05/14/201016.3516.3915.6815.76
05/17/201015.981615.5915.73
05/18/201015.9116.2815.8516.2
05/19/201015.9215.9615.6115.73
05/20/201015.8516.0415.315.56
05/21/201015.5415.5915.0315.55
05/24/201015.215.2614.8514.97
05/25/201014.514.6714.314.61
05/26/201014.8415.1814.6614.92
05/27/201015.115.4615.0215.46
05/28/201015.615.6115.315.35
05/31/201015.2615.3915.1815.2
06/01/201015.1615.3514.8215.28
06/02/201015.1115.1914.8515.15
06/03/201015.515.715.4515.54
06/04/201015.5815.714.9514.95
06/07/201014.7415.0214.7214.96
06/08/201015.0315.0514.5914.92
06/09/201015.0215.1414.7915.14
06/10/201015.0315.2614.915.23
06/11/201015.315.4115.1215.37
06/14/201015.4515.7815.4115.75
06/15/201015.6116.0815.5216.02
06/16/201016.116.2415.9516.24
06/17/201016.2516.3716.0316.15
06/18/201016.1516.2115.9316.02
06/21/201016.2816.3516.1816.23
06/22/201016.2916.4316.1216.25
06/23/201016.0516.1815.8815.95
06/24/201016.0116.0215.5515.65
06/25/201015.6315.6715.4115.5
06/28/201015.5815.7115.4415.7
06/29/201015.515.515.1215.13
06/30/201015.2315.315.0115.19
07/01/201014.9615.0414.6214.71
07/02/201014.8515.0514.7114.91
07/05/201014.9714.9814.7314.77
07/06/201014.8315.2814.7915.04
07/07/201014.9215.3814.8315.34
07/08/201015.4415.5215.3415.43
07/09/201015.5415.6415.5115.61
07/12/201015.6415.7415.4715.6
07/13/201015.5815.8615.5815.84
07/14/201015.915.915.6615.86
07/15/201015.8215.9415.5215.65
07/16/201015.6715.7115.2315.28
07/19/201015.2115.515.1515.32
07/20/201015.4115.4714.9515.24
07/21/201015.3915.5715.2315.27
07/22/201015.1915.7215.1415.63
07/23/201015.5915.7115.4515.59
07/26/201015.6815.7915.4815.73
07/27/201015.7915.9515.7215.84
07/28/201015.8615.9515.7115.74
07/29/201015.8315.9315.6915.69
07/30/201015.615.8415.5215.69
08/02/201015.7716.215.7116.11
08/03/201016.1416.1815.9716.11
08/04/201016.1516.4716.0616.35
08/05/201016.3316.5116.3116.4
08/06/201016.4816.6116.1916.34
08/09/201016.4216.6216.4116.59
08/10/201016.516.6116.3216.43
08/11/201016.2816.3216.0616.06
08/12/20101616.1815.9516.04
08/13/201016.116.215.9316.05
08/16/201016.0616.1215.8616.01
08/17/201016.0316.1615.9816.16
08/18/201016.0516.0915.9216.04
08/19/201016.1316.2115.715.73
08/20/201015.6715.8215.5715.66
08/23/201015.6715.8915.5215.75
08/24/201015.6115.6515.3515.49
08/25/201015.4515.5415.2215.39
08/26/201015.4415.6615.4115.61
08/27/201015.5115.7415.3815.65
08/30/201015.7515.7915.5915.62
08/31/201015.4215.7315.415.67
09/01/201015.716.0915.5616.05
09/02/201016.0516.1715.9616.1
09/03/201016.1716.516.0916.39
09/06/201016.4816.4916.3616.36
09/07/201016.316.3516.1216.24
09/08/201016.1716.416.1316.34
09/09/201016.2916.516.2416.5
09/10/201016.3516.5216.3416.47
09/13/201016.5816.6116.4616.53
09/14/201016.5116.5316.316.47
09/15/201016.4916.516.2116.29
09/16/201016.2916.3916.2316.26
09/17/201016.2916.3915.9816.07
09/20/201015.6915.9515.6915.92
09/21/201015.9116.1715.915.95
09/22/201015.9615.9915.7215.79
09/23/201015.8115.8915.5215.67
09/24/201015.6215.8315.4915.73
09/27/201015.815.8915.7315.85
09/28/201015.7615.9115.6115.86
09/29/201015.9315.9815.7715.89
09/30/201015.7716.0715.7215.83
10/01/201015.8616.115.8215.97
10/04/201015.9916.0115.7315.74
10/05/201015.716.0215.6815.97
10/06/201016.0316.215.9916.12
10/07/201016.1816.316.0516.17
10/08/201016.1216.2916.1116.2
10/11/201016.216.3116.1816.29
10/12/201016.1816.215.7515.89
10/13/201015.9316.215.8616.18
10/14/201016.2116.2916.1416.18
10/15/201016.1816.3216.1216.23
10/18/201016.1116.3116.1116.3
10/19/201016.2116.2916.1116.15
10/20/201016.0816.2816.0416.26
10/21/201016.1516.3316.1116.3
10/22/201016.2116.316.1416.19
10/25/201016.2816.2916.1616.18
10/26/201016.1516.2115.9616.02
10/27/201015.8515.9715.7115.71
10/28/201015.816.215.7716.15
10/29/201016.1516.2416.0716.19
11/01/201016.2816.3916.0916.15
11/02/201016.0816.3916.0716.27
11/03/201016.2616.3916.1716.21
11/04/201016.3716.5216.3416.49
11/05/201016.5416.5516.3516.41
11/08/201016.3816.3816.2216.37
11/09/201016.3516.7616.3116.64
11/10/201016.616.6216.3416.46
11/11/201016.516.5116.2316.37
11/12/201016.216.3116.0516.18
11/15/201016.1516.4716.0616.38
11/16/201016.2616.316.0716.09
11/17/201016.0516.121616.12
11/18/201016.2316.3616.1716.31
11/19/201016.4116.4116.1116.29
11/22/201016.3916.4216.0916.19
11/23/201016.0316.1515.8115.86
11/24/201015.8915.9215.6315.7
11/25/201015.7315.7515.515.67
11/26/201015.5515.7215.4115.64
11/29/201015.615.7915.2915.35
11/30/201015.315.6315.2515.5
12/01/201015.5315.6515.415.56
12/02/201015.5815.8315.4915.79
12/03/201015.815.9115.6915.75
12/06/201015.8415.9215.715.83
12/07/201015.8716.0915.8416.01
12/08/201015.9616.315.9216.13
12/09/201016.2116.2316.0616.2
12/10/201016.1616.316.1616.21
12/13/201016.2616.4416.2116.33
12/14/201016.316.6116.2616.56
12/15/201016.5416.5516.3316.39
12/16/201016.4516.4716.2716.45
12/17/201016.5216.5316.2416.26
12/20/201016.3316.5416.316.39
12/21/201016.3716.5516.3316.55
12/22/201016.5516.716.5416.59
12/23/201016.6916.7516.6216.67
12/27/201016.6316.6916.416.52
12/28/201016.5316.5716.4216.5
12/29/201016.5516.716.5116.58
12/30/201016.5916.6216.2816.34