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.
15:35:31
21.64 €
0.0000 (%0.00)
Previous Close: 21.14
Day Low₺21.305
Day High₺21.725
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.5695
CLOSE 17.5679

Low

LOW 15.16

High

HIGH 19.59
DATEOPENHIGHLOWCLOSE
01/02/201318.6218.9918.5818.99
01/03/201318.9118.9418.7718.94
01/04/201318.9419.0218.8219.01
01/07/201318.9718.9918.6718.75
01/08/201318.7218.8918.6918.84
01/09/201318.8919.1818.8819.16
01/10/201319.1919.3919.1119.24
01/11/201319.3419.3819.2419.33
01/14/201319.3419.3619.0319.16
01/15/201319.1619.3319.0619.31
01/16/201319.2919.3619.1919.31
01/17/201319.3419.5419.319.48
01/18/201319.5519.5919.1419.29
01/21/201319.3419.3919.2219.31
01/22/201319.3219.4319.0919.38
01/23/201319.3719.4419.2819.37
01/24/201319.3719.4319.2519.35
01/25/201319.2419.3719.1319.21
01/28/201319.319.3419.1819.21
01/29/201319.2419.3119.1819.31
01/30/201318.2118.5718.1618.4
01/31/201318.4118.6418.3218.49
02/01/201318.4218.5318.3318.49
02/04/201318.4818.5417.8817.88
02/05/201317.818.2617.7118.24
02/06/201318.1818.2918.0118.17
02/07/201318.2318.3817.217.33
02/08/201317.2817.611717.43
02/11/201317.417.4817.2417.31
02/12/201317.2617.5417.1917.48
02/13/201317.5617.7717.4817.64
02/14/201317.5717.6717.317.32
02/15/201317.617.9717.617.69
02/18/201317.5917.717.5217.64
02/19/201317.6317.8917.6117.84
02/20/201317.8117.8717.6417.68
02/21/201317.5617.5917.2717.27
02/22/201317.2917.5117.2717.48
02/25/201317.617.9717.3817.54
02/26/20131717.3516.9617.01
02/27/201317.117.417.0517.38
02/28/201317.4417.5517.2917.46
03/01/201317.4117.4317.2317.23
03/04/201317.1917.3217.0517.25
03/05/201317.417.7817.3917.78
03/06/201317.7218.117.7217.85
03/07/201317.9818.1517.9718.11
03/08/201318.218.241818.09
03/11/201317.9418.0817.9218.04
03/12/201318.0318.3618.0118.18
03/13/201318.1618.2117.917.93
03/14/201318.0718.4918.0718.49
03/15/201318.5818.5918.2318.23
03/18/201317.9818.1317.8118.12
03/19/201318.0518.117.8117.86
03/20/20131818.2417.9118.2
03/21/201318.1418.2518.0218.11
03/22/201318.0418.3818.0218.17
03/25/201318.3718.4117.9617.98
03/26/201318.0618.1517.7817.82
03/27/201317.9717.9717.5117.63
03/28/201317.6117.7917.4817.53
04/02/201317.571817.5218
04/03/201317.9217.9717.5817.58
04/04/201317.6417.8617.517.56
04/05/201317.6217.6817.2717.46
04/08/201317.5617.7417.5417.58
04/09/201317.7217.8617.6517.86
04/10/201317.8618.117.8118.1
04/11/201318.0518.1518.0118.08
04/12/201318.0118.0517.8117.84
04/15/201317.817.9417.617.64
04/16/201317.5617.6917.4417.46
04/17/201317.5717.61717.28
04/18/201317.4417.517.2817.35
04/19/201317.5517.6117.3617.39
04/22/201317.5217.6417.3217.47
04/23/201317.517.717.3517.7
04/24/201317.7418.2317.718.13
04/25/201317.8517.9817.6517.98
04/26/2013181817.7217.86
04/29/201317.8518.2217.8318.16
04/30/201318.2518.2618.0118.16
05/02/201318.0318.2417.8318.11
05/03/201318.1918.4218.0518.42
05/06/201318.3718.4418.2618.4
05/07/201318.4418.5518.4118.52
05/08/201318.5318.5618.4318.5
05/09/201318.5518.5518.3518.46
05/10/201318.5318.6518.4118.59
05/13/201318.5518.6118.4818.5
05/14/201318.618.9618.4818.9
05/15/201318.918.9718.7418.97
05/16/201318.8718.9418.8118.85
05/17/201318.7619.1218.7618.98
05/20/201318.618.6418.3718.49
05/21/201318.5118.5518.2418.33
05/22/201318.3418.5318.3118.49
05/23/201318.1118.2417.9918.01
05/24/201318.0218.0717.7317.75
05/27/201317.7518.0417.7418.04
05/28/201318.2418.4518.218.44
05/29/201318.2718.3118.118.1
05/30/201317.9718.0917.8417.84
05/31/201317.9417.9817.517.5
06/03/201317.517.8117.417.59
06/04/201317.6517.7717.5717.65
06/05/201317.5117.6917.3217.32
06/06/201317.3217.391717
06/07/201317.0617.3616.9617.3
06/10/201317.2417.2817.0717.23
06/11/201317.1417.1916.8117.01
06/12/201316.9217.116.7616.76
06/13/201316.5816.7516.516.63
06/14/201316.8116.9316.6716.84
06/17/201316.116.6316.0216.48
06/18/201316.4316.4716.2616.26
06/19/201316.3616.3816.0816.08
06/20/201315.9616.1315.5315.58
06/21/201315.5615.7915.415.48
06/24/201315.4815.6315.3215.41
06/25/201315.615.6115.1615.29
06/26/201315.3315.6915.2715.69
06/27/201315.7115.9315.5715.84
06/28/201315.9315.9815.7215.78
07/01/201315.8916.0315.7815.97
07/02/201316.0716.0815.6315.78
07/03/201315.6515.7815.4815.71
07/04/201315.8416.1515.7116.15
07/05/201316.1516.1915.7515.75
07/08/201315.8715.9315.7515.86
07/09/201315.9415.9915.7115.79
07/10/201315.7715.8615.6515.75
07/11/201315.9816.0415.8715.94
07/12/201316.0516.331616
07/15/201316.0316.2416.0216.24
07/16/201316.1916.3216.1216.16
07/17/201316.1616.4216.0516.42
07/18/201316.416.6716.3816.61
07/19/201316.4916.6416.4716.64
07/22/201316.716.816.6316.68
07/23/201316.7116.7916.6316.64
07/24/201316.7316.9716.716.96
07/25/201316.9716.9716.7816.88
07/26/201316.9216.9616.6316.73
07/29/201316.7816.7816.4316.45
07/30/201316.4616.716.4516.66
07/31/201316.5616.6316.4616.61
08/01/201316.7817.1516.7117.15
08/02/201317.1517.2617.0617.26
08/05/201317.2717.3716.9717.17
08/06/201317.1817.2516.9116.98
08/07/201316.9217.116.7917.05
08/08/201317.0117.1716.9417.17
08/09/201317.1617.1716.9717.09
08/12/201317.0917.1216.9117.07
08/13/201317.1617.2317.1117.18
08/14/201317.2217.3217.1317.28
08/16/201317.1417.4217.1217.36
08/19/201317.3617.3816.9417.03
08/20/201316.9917.0116.7516.8
08/21/201316.8716.9416.6416.64
08/22/201316.717.0716.6817.04
08/23/201317.0117.4416.8617.43
08/26/201317.3817.3817.1317.23
08/27/201317.1817.381717.19
08/28/201317.2517.7717.2517.68
08/29/201317.6817.6817.4617.64
08/30/201317.5217.5317.2817.28
09/02/201317.3517.5217.317.52
09/03/201317.4717.5517.3117.35
09/04/201317.417.4617.217.3
09/05/201317.2517.3217.0917.27
09/06/201317.2517.4117.1217.41
09/09/201317.3317.3517.0617.25
09/10/201317.3217.3717.1717.34
09/11/201317.3617.3617.2117.34
09/12/201317.2617.4217.2417.33
09/13/201317.2517.6217.2517.52
09/16/201317.4817.6317.4817.56
09/17/201317.5317.5917.4217.53
09/18/201317.5617.6417.4817.64
09/19/201317.7917.8417.6217.84
09/20/201317.917.9717.7517.95
09/23/201317.5117.617.3317.33
09/24/201317.1817.3217.1717.27
09/25/201317.2217.3417.1317.3
09/26/201317.2917.3217.0917.12
09/27/201317.2417.2817.0817.11
09/30/201317.0117.0216.8116.95
10/01/201316.9917.2916.9717.29
10/02/201317.2117.3717.1517.22
10/03/201317.3117.3117.0917.1
10/04/201317.1417.2417.0817.2
10/07/201317.1917.2117.0917.14
10/08/201317.1517.2417.1117.11
10/09/201317.1417.3717.1217.2
10/10/201317.2717.4817.217.47
10/11/201317.5517.5517.417.47
10/14/201317.4217.5117.3217.48
10/15/201317.517.6717.4217.6
10/16/201317.6217.9917.6217.85
10/17/201317.8317.8417.6617.68
10/18/201317.7317.7717.5617.77
10/21/201317.7817.817.6617.73
10/22/201317.7618.0217.7217.91
10/23/201317.8317.8517.5617.66
10/24/201317.7517.8317.5117.83
10/25/201317.7517.9117.7217.9
10/28/201317.9318.0417.7917.84
10/29/201317.8618.1117.8518.11
10/30/201318.5918.8718.3318.35
10/31/201318.318.6518.1518.65
11/01/201318.6618.6618.3918.4
11/04/201318.3618.4918.2718.49
11/05/201318.518.5718.2618.3
11/06/201318.318.3618.2218.36
11/07/201318.3618.5417.9617.98
11/08/201317.918.0117.8217.97
11/11/201317.9718.0617.9118.05
11/12/201317.9518.0317.917.9
11/13/201317.8817.9717.817.8
11/14/2013181817.7817.99
11/15/201318.0218.0717.9118.06
11/18/201318.0518.4417.9318.4
11/19/201318.3318.3318.0118.02
11/20/201317.9818.1617.9618.04
11/21/201317.9718.1517.8717.96
11/22/201317.9318.0817.8917.94
11/25/20131818.0217.7617.87
11/26/201317.8817.8917.7117.71
11/27/201317.7917.8217.6817.74
11/28/201317.7417.9817.7417.75
11/29/201317.7517.8717.7117.71
12/02/201317.7717.7717.517.55
12/03/201317.5617.5917.2117.21
12/04/201317.3217.3317.0217.15
12/05/201317.1117.216.9116.91
12/06/201316.9817.116.817.02
12/09/201317.0517.1717.0117.09
12/10/201317.0617.1416.9516.95
12/11/201316.916.9216.5216.59
12/12/201316.5816.6816.3716.39
12/13/201316.3916.5116.316.3
12/16/201316.316.6816.216.68
12/17/201316.5316.6216.3516.37
12/18/201316.4116.5416.3616.47
12/19/201316.616.8816.5916.88
12/20/201316.9917.0916.9117.09
12/23/201317.1217.3116.9817.29
12/27/201317.4717.5717.3617.57
12/30/201317.5717.617.4817.49