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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9808
CLOSE 8.9616

Low

LOW 5.73

High

HIGH 14.42
DATEOPENHIGHLOWCLOSE
01/02/202013.8814.0513.8714.01
01/03/20201414.1813.9914.11
01/06/202014.214.4214.1614.32
01/07/202014.3214.3514.2314.32
01/08/202014.3614.3914.2114.21
01/09/202014.214.2514.0814.14
01/10/202014.1914.1914.0714.1
01/13/202014.114.1213.9614.04
01/14/202013.9914.0413.8413.87
01/15/202013.913.913.7313.8
01/16/202013.813.9313.7913.89
01/17/202013.9313.9613.8613.92
01/20/202013.8913.9813.8613.88
01/21/202013.8113.8213.6213.71
01/22/202013.7513.7613.513.56
01/23/202013.513.5813.3513.46
01/24/202013.4613.6213.4613.47
01/27/202013.3513.4113.1213.2
01/28/202013.2513.4413.1113.4
01/29/202013.4313.4413.2613.29
01/30/202013.1413.1812.8912.93
01/31/20201313.0212.6312.66
02/03/202012.6912.712.5212.61
02/04/202012.6912.912.6612.79
02/05/202012.7913.112.7113.03
02/06/202013.1413.1812.9412.97
02/07/202012.971312.8412.91
02/10/202012.8712.8912.7712.78
02/11/202012.8513.0112.7912.93
02/12/202012.9913.1212.9613.1
02/13/202013.0713.1512.8412.99
02/14/202013.0113.0612.8912.89
02/17/202012.9313.0512.9213.03
02/18/202012.9113.0112.8512.91
02/19/202012.991312.8712.94
02/20/202012.9712.9912.8612.9
02/21/202012.8412.8812.6612.76
02/24/202012.3812.41212.17
02/25/202012.2712.2711.9811.98
02/26/202011.9312.1111.8512.06
02/27/202011.8911.9411.5411.76
02/28/202011.4611.511.0511.16
03/02/202011.3711.3910.911.12
03/03/202011.3611.4211.0311.12
03/04/202011.1211.3411.0111.15
03/05/202011.1711.1710.9410.97
03/06/202010.810.810.1910.23
03/09/20208.38.88.028.1
03/10/20208.39.0388.16
03/11/20208.358.538.018.05
03/12/20207.787.886.596.59
03/13/20206.927.76.76.91
03/16/20206.746.786.266.49
03/17/20206.757.126.46.87
03/18/20206.757.086.676.69
03/19/20206.756.996.76.97
03/20/20207.17.36.927.29
03/23/20206.997.366.937.29
03/24/20207.68.387.548.38
03/25/20208.58.998.268.72
03/26/20208.528.748.418.71
03/27/20208.68.678.128.22
03/30/20208.238.597.98.59
03/31/20208.759.228.79.22
04/01/202099.58.989.2
04/02/20209.510.119.59.84
04/03/20209.89.849.279.32
04/06/20209.69.689.29.32
04/07/20209.69.79.289.43
04/08/20209.29.379.189.3
04/09/20209.459.59.269.31
04/14/20209.579.589.019.17
04/15/20209.079.18.578.58
04/16/20208.698.788.368.45
04/17/20208.578.728.518.59
04/20/20208.568.578.218.43
04/21/20208.228.237.917.96
04/22/202088.397.98.35
04/23/20208.468.678.48.47
04/24/20208.258.578.198.25
04/27/20208.398.428.238.4
04/28/20208.358.758.328.68
04/29/20208.768.988.728.96
04/30/202099.128.638.71
05/04/20208.458.528.218.21
05/05/20208.58.768.438.69
05/06/20208.678.78.398.42
05/07/20208.468.648.428.56
05/08/20208.628.688.538.63
05/11/20208.718.728.548.63
05/12/20208.598.848.598.71
05/13/20208.678.78.488.53
05/14/20208.458.618.318.51
05/15/20208.678.718.458.52
05/18/20208.368.738.348.66
05/19/20208.748.758.38.38
05/20/20208.398.438.188.43
05/21/20208.398.418.188.22
05/22/20208.148.338.018.17
05/25/20208.298.298.148.26
05/26/20208.358.48.28.27
05/27/20208.278.598.258.45
05/28/20208.548.548.348.49
05/29/20208.418.438.128.12
06/01/20208.258.388.198.34
06/02/20208.398.828.388.77
06/03/20208.939.078.839
06/04/20208.969.088.858.96
06/05/20209.089.549.079.51
06/08/20209.69.839.539.66
06/09/20209.79.759.269.38
06/10/20209.399.499.139.23
06/11/2020998.588.58
06/12/20208.58.838.378.59
06/15/20208.328.638.258.58
06/16/20208.89.148.728.94
06/17/20208.959.078.858.9
06/18/20208.858.938.728.84
06/19/20208.99.088.878.87
06/22/20208.848.878.728.8
06/23/20208.848.928.668.9
06/24/20208.858.948.478.47
06/25/20208.418.558.318.48
06/26/20208.558.718.48.4
06/29/20208.388.648.328.63
06/30/20208.628.658.438.49
07/01/20208.548.588.338.48
07/02/20208.548.798.528.72
07/03/20208.728.748.588.67
07/06/20208.88.948.748.76
07/07/20208.678.848.638.82
07/08/20208.748.828.668.7
07/09/20208.738.778.438.43
07/10/20208.358.548.328.49
07/13/20208.68.698.538.66
07/14/20208.628.88.598.78
07/15/20208.848.938.788.84
07/16/20208.798.938.778.9
07/17/20208.98.918.768.81
07/20/20208.768.878.678.78
07/21/20208.858.948.788.93
07/22/20208.858.938.628.71
07/23/20208.738.758.558.6
07/24/20208.558.628.478.52
07/27/20208.498.568.468.46
07/28/20208.488.548.378.48
07/29/20208.488.498.398.41
07/30/20208.398.47.767.82
07/31/20207.827.947.487.54
08/03/20207.567.67.347.53
08/04/20207.587.867.577.86
08/05/20207.948.157.918.1
08/06/20208.038.077.877.94
08/07/20207.897.937.737.81
08/10/20207.858.017.827.99
08/11/20208.048.318.048.24
08/12/20208.248.438.248.37
08/13/20208.328.48.248.24
08/14/20208.218.228.078.18
08/17/20208.228.258.18.1
08/18/20208.068.217.968.05
08/19/20208.048.137.978.13
08/20/20208.028.047.937.94
08/21/20207.967.977.777.87
08/24/20207.918.27.98.19
08/25/20208.228.278.068.08
08/26/20208.068.138.018.1
08/27/20208.168.167.967.99
08/28/20208.028.047.97.96
08/31/20208.028.087.87.8
09/01/20207.857.917.657.78
09/02/20207.817.867.667.68
09/03/20207.687.867.687.7
09/04/20207.667.787.67.65
09/07/20207.677.787.67.77
09/08/20207.747.797.457.52
09/09/20207.517.717.517.63
09/10/20207.617.697.527.63
09/11/20207.567.657.527.6
09/14/20207.67.647.447.48
09/15/20207.497.617.417.61
09/16/20207.627.77.537.65
09/17/20207.587.647.547.59
09/18/20207.597.617.397.39
09/21/20207.267.36.956.95
09/22/20207.027.196.957.06
09/23/20207.087.156.936.93
09/24/20206.836.946.536.81
09/25/20206.886.926.676.69
09/28/20206.766.876.736.86
09/29/20206.866.866.666.67
09/30/20206.636.786.586.69
10/01/20206.736.776.466.46
10/02/20206.396.56.326.5
10/05/20206.66.696.526.69
10/06/20206.726.996.676.92
10/07/20206.846.886.686.73
10/08/20206.816.926.746.89
10/09/20206.926.996.856.86
10/12/20206.866.876.776.82
10/13/20206.816.846.666.69
10/14/20206.676.736.616.7
10/15/20206.626.656.386.42
10/16/20206.56.586.376.56
10/19/20206.566.636.56.59
10/20/20206.516.626.466.56
10/21/20206.616.616.346.34
10/22/20206.36.346.196.34
10/23/20206.376.536.366.44
10/26/20206.286.46.226.25
10/27/20206.296.296.16.1
10/28/202066.025.815.89
10/29/20205.966.045.735.92
10/30/20205.886.015.866.01
11/02/202066.365.946.36
11/03/20206.456.546.426.51
11/04/20206.366.626.336.6
11/05/20206.626.656.536.6
11/06/20206.556.656.476.54
11/09/20206.657.446.597.38
11/10/20207.427.747.317.68
11/11/20207.87.887.567.59
11/12/20207.497.677.457.62
11/13/20207.517.77.497.66
11/16/20207.788.17.747.97
11/17/20207.968.137.88.09
11/18/20208.078.2188.19
11/19/20208.088.137.978.08
11/20/20208.088.198.078.13
11/23/20208.228.388.228.33
11/24/20208.478.748.458.62
11/25/20208.768.838.578.67
11/26/20208.688.78.528.56
11/27/20208.58.658.468.58
11/30/20208.478.588.38.3
12/01/20208.38.478.218.41
12/02/20208.388.568.288.5
12/03/20208.468.58.368.45
12/04/20208.558.828.538.74
12/07/20208.758.818.638.77
12/08/20208.688.848.688.79
12/09/20208.899.018.818.84
12/10/20208.878.998.738.94
12/11/20208.928.958.748.81
12/14/20208.98.988.658.68
12/15/20208.628.788.578.75
12/16/20208.88.888.638.76
12/17/20208.838.858.698.71
12/18/20208.678.778.68.62
12/21/20208.328.48.068.24
12/22/20208.218.368.188.36
12/23/20208.398.628.378.58
12/28/20208.668.78.588.6
12/29/20208.628.638.538.56
12/30/20208.598.638.538.55