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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1595
CLOSE 17.164

Low

LOW 14.94

High

HIGH 18.72
DATEOPENHIGHLOWCLOSE
01/02/20121616.2715.9516.2
01/03/201216.316.5616.216.49
01/04/201216.4816.5716.3716.44
01/05/201216.5416.5516.216.25
01/06/201216.3216.5716.2816.34
01/09/201216.3816.516.2516.25
01/10/201216.3816.7216.3716.6
01/11/201216.4916.6416.2816.5
01/12/201216.4616.616.3116.41
01/13/201216.4816.5216.1216.29
01/16/201216.2416.4416.1716.39
01/17/201216.5316.7816.4916.67
01/18/201216.6216.8216.4916.69
01/19/201216.7917.216.7717.2
01/20/201217.2617.417.0717.17
01/23/201217.217.417.117.28
01/24/201217.2917.2917.0417.28
01/25/201217.3117.3116.7616.83
01/26/201216.9517.0216.7617.02
01/27/201216.9117.1216.8616.86
01/30/201216.7616.916.6816.84
01/31/201216.9517.116.916.9
02/01/201216.9617.2216.9617.14
02/02/201217.2417.2517.0417.2
02/03/201217.1517.2517.0117.24
02/06/201217.2617.2817.0517.18
02/07/201217.2517.2617.0517.19
02/08/201217.217.2717.1217.15
02/09/201217.2217.2817.1417.23
02/10/201217.1817.1917.0117.08
02/13/201217.1817.2917.1617.29
02/14/201217.2917.3817.2317.38
02/15/201217.517.5417.2417.31
02/16/201217.2617.3117.0617.27
02/17/201217.3817.4917.3217.34
02/20/201217.3917.5417.3917.46
02/21/201217.517.517.317.43
02/22/201217.4417.517.3717.5
02/23/201217.4417.4917.4117.43
02/24/201217.4917.5717.4817.57
02/27/201217.517.5417.3917.41
02/28/201217.4617.4917.317.37
02/29/201217.4117.5117.2717.31
03/01/201217.3217.6317.2517.59
03/02/201217.6317.6417.517.5
03/05/201217.4517.5617.3717.49
03/06/201217.4517.5317.2717.27
03/07/201217.2317.2917.1217.22
03/08/201217.3317.5917.2617.59
03/09/201217.6917.8717.5717.75
03/12/201217.751817.6818
03/13/20121818.311818.31
03/14/201218.3618.4818.218.22
03/15/201218.2518.4318.1518.3
03/16/201218.3718.6318.3118.51
03/19/201218.6118.7218.5418.67
03/20/201218.6618.6818.3418.43
03/21/201218.418.4818.1618.24
03/22/201218.2418.2617.7517.92
03/23/201217.917.917.5417.78
03/26/201217.918.1617.7718.08
03/27/201218.2618.417.7217.79
03/28/201217.6917.9317.5217.68
03/29/201217.617.6617.3617.44
03/30/201217.5617.5917.3817.59
04/02/201217.5117.5917.3817.57
04/03/201217.5817.7917.5517.55
04/04/201217.6217.6417.1217.14
04/05/201217.2217.3216.9817.2
04/10/20121717.0316.4516.52
04/11/201216.516.6416.2216.45
04/12/201216.4116.5115.9716.47
04/13/201216.4516.4516.116.15
04/16/201216.116.6516.0716.4
04/17/201216.3516.8516.3516.83
04/18/201216.7516.8116.4716.62
04/19/201216.6516.7316.2416.24
04/20/201216.2116.6416.0216.52
04/23/201216.2916.4715.9716.05
04/24/201216.1616.3916.1116.32
04/25/201216.4416.6916.3916.48
04/26/201216.516.7116.2316.56
04/27/201216.5417.0316.4616.92
04/30/201217.0617.1216.7116.77
05/02/201216.9917.0916.5816.65
05/03/201216.8416.9416.6216.69
05/04/201216.6616.7916.2516.32
05/07/201216.1516.6716.0816.62
05/08/201216.6716.7916.4516.52
05/09/201216.6216.6316.2716.56
05/10/201216.6916.7116.316.58
05/11/201216.4716.9116.3316.9
05/14/201216.6716.7216.2616.46
05/15/201216.6516.6516.116.18
05/16/201216.0116.4515.8516.11
05/17/201216.1316.1515.7815.98
05/18/201215.716.1415.6315.93
05/21/201215.3815.4915.2215.37
05/22/201215.5515.9615.5115.9
05/23/201215.8115.8115.2515.34
05/24/201215.4515.7515.2815.72
05/25/201215.7115.9115.515.75
05/28/201215.8515.9515.6615.73
05/29/201215.7715.9315.5315.67
05/30/201215.5615.6615.2615.34
05/31/201215.4815.7115.3615.6
06/01/201215.6615.6715.1815.39
06/04/201215.3315.5815.2215.36
06/05/201215.5615.6315.3715.54
06/06/201215.5915.9815.5715.98
06/07/201215.9916.2815.916.03
06/08/201215.9116.0815.8415.93
06/11/201216.1616.2415.8615.88
06/12/201215.8115.9915.7215.97
06/13/201215.9716.1315.8615.93
06/14/201215.8416.0415.6916.04
06/15/201216.1516.4816.116.23
06/18/201216.416.5415.9615.99
06/19/201216.0416.441616.38
06/20/201216.4316.5616.3216.42
06/21/201216.3816.6316.2916.39
06/22/201216.2216.2716.0916.13
06/25/201216.0816.1715.6815.71
06/26/201215.8115.8315.5815.63
06/27/201215.6116.0515.5815.98
06/28/201215.9716.1215.816.05
06/29/201216.4516.7816.3116.78
07/02/201216.7617.0916.717
07/03/201217.0317.5717.0117.57
07/04/201217.517.5617.1817.35
07/05/201217.3217.5717.0317.29
07/06/201217.1517.2816.8616.87
07/09/201216.817.0416.7316.92
07/10/201216.9317.1916.8716.92
07/11/201216.8217.0516.7616.97
07/12/201216.8816.9416.7616.85
07/13/201216.9516.9816.6416.89
07/16/201216.8616.9616.6616.71
07/17/201216.8116.8516.4616.49
07/18/201216.6716.8416.5516.82
07/19/201216.9416.9716.7816.82
07/20/201216.7316.7916.1616.29
07/23/201216.1316.1615.5215.67
07/24/201215.7315.8215.1515.25
07/25/201215.1515.2814.9415.25
07/26/201215.316.1415.1816.13
07/27/201216.2616.7216.1116.63
07/30/201216.6516.9116.616.87
07/31/201216.9417.1516.8416.84
08/01/201216.6217.0616.6116.8
08/02/201216.7817.3416.4316.49
08/03/201216.6417.6416.4117.64
08/06/201217.5817.8117.3617.7
08/07/201217.7118.0717.6918.02
08/08/201217.9918.0717.8818.06
08/09/201218.0918.1517.7417.9
08/10/201217.7717.9217.6917.85
08/13/201217.817.9217.717.75
08/14/201217.8717.9117.817.9
08/16/201217.7717.917.7317.87
08/17/201217.9517.9817.8217.92
08/20/201217.9118.0317.6817.81
08/21/201217.8918.0117.8618.01
08/22/201217.8317.9317.6817.7
08/23/201217.7817.8417.4617.52
08/24/201217.5517.5817.2817.41
08/27/201217.3617.5317.2917.5
08/28/201217.4617.517.3317.47
08/29/201217.517.5517.4417.5
08/30/201217.4317.4717.2617.34
08/31/201217.3917.6217.3217.62
09/03/201217.4917.5817.4317.52
09/04/201217.4617.517.2317.26
09/05/201217.2717.3217.0117.04
09/06/201217.117.7117.0917.69
09/07/201217.8318.1617.7317.99
09/10/201217.9217.9517.7617.86
09/11/201217.611817.6117.97
09/12/201217.7518.0117.7417.91
09/13/201217.8818.0317.8617.95
09/14/201218.618.718.5318.7
09/17/201218.5818.6318.4318.51
09/18/201218.3718.4718.2118.3
09/19/201218.3418.5618.3318.44
09/20/201218.3618.3618.1318.24
09/21/201218.2618.5618.2418.56
09/24/201218.118.2117.9817.99
09/25/201217.981817.7717.95
09/26/201217.7417.817.4717.48
09/27/201217.517.5517.2917.4
09/28/201217.4117.5117.0217.02
10/01/201217.0217.3916.9517.34
10/02/201217.3317.3717.217.28
10/03/201217.1517.2517.1117.12
10/04/201217.117.1516.9317.02
10/05/201217.1617.4217.1417.41
10/08/201217.317.3317.1517.15
10/09/201217.217.5317.0817.26
10/10/201217.2317.6317.2317.58
10/11/201217.417.5717.3617.46
10/12/201217.4117.5317.2917.29
10/15/201217.317.5717.2917.5
10/16/201217.6417.917.5517.9
10/17/201217.9418.1217.8918.08
10/18/201218.0318.1217.7617.95
10/19/201217.9417.9817.6617.67
10/22/201217.717.817.5317.57
10/23/201217.6217.6817.1817.26
10/24/201217.417.5517.2717.49
10/25/201217.4517.5617.3717.37
10/26/201217.2317.5817.2317.5
10/29/201217.4117.4417.2717.33
10/30/201217.5217.717.5117.69
10/31/201217.7717.9617.7117.71
11/01/201217.6217.8417.4917.84
11/02/201217.8117.9517.6917.8
11/05/201217.7117.7417.5117.56
11/06/201217.5917.8217.5317.79
11/07/201217.8917.9417.4217.47
11/08/201217.6117.6317.3517.4
11/09/201217.3817.517.2717.45
11/12/201217.5217.5617.3417.41
11/13/201217.3217.5617.217.52
11/14/201217.4917.617.4117.43
11/15/201217.3417.5217.3217.43
11/16/201217.4417.4617.1217.15
11/19/201217.317.6717.217.67
11/20/201217.617.7917.5617.73
11/21/201217.6317.8617.617.82
11/22/201217.8317.9617.7617.93
11/23/201217.9618.0517.8518.02
11/26/201217.9717.9917.7517.8
11/27/201217.9617.9817.7417.81
11/28/201217.8217.9717.7417.92
11/29/201218.0418.317.9918.3
11/30/201218.2918.3718.1818.18
12/03/201218.2118.4318.0518.12
12/04/201218.118.2518.0318.22
12/05/201218.3118.4317.8517.9
12/06/201217.7518.0817.6317.84
12/07/201217.9117.9717.6517.81
12/10/201217.6317.8717.4417.83
12/11/201217.9117.9517.7717.94
12/12/201217.9918.1917.8418.11
12/13/201218.1918.2318.0418.1
12/14/201218.1618.2118.0818.18
12/17/201218.2118.2518.0118.25
12/18/201218.318.3218.1718.27
12/19/201218.3118.5418.318.52
12/20/201218.4818.5918.4418.5
12/21/201218.3618.5818.3218.53
12/27/201218.4818.6518.4218.54
12/28/201218.6518.6518.3418.34