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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3557
CLOSE 14.3408

Low

LOW 12.28

High

HIGH 15.82
DATEOPENHIGHLOWCLOSE
01/02/202415.4815.6615.4515.56
01/03/202415.615.6115.3215.44
01/04/202415.5715.6415.5215.52
01/05/202415.4615.5415.415.54
01/08/202415.4115.4415.0815.08
01/09/202415.1115.1714.9214.92
01/10/202414.9315.0314.8614.88
01/11/202414.951514.8114.81
01/12/202414.9615.1314.9415.04
01/15/202415.1515.1514.9715
01/16/202414.9215.0914.8714.93
01/17/202414.8514.8614.5714.65
01/18/202414.6814.7914.4614.61
01/19/202414.714.7414.4414.45
01/22/202414.4514.4914.2314.34
01/23/202414.414.4614.2714.36
01/24/202414.3614.4914.3114.49
01/25/202414.4914.6714.4914.57
01/26/202414.714.7814.6514.76
01/29/202414.915.0414.8614.92
01/30/202414.8714.9414.7614.92
01/31/202414.9715.0414.8114.81
02/01/202414.8514.9714.7614.8
02/02/202414.714.7914.5914.59
02/05/202414.5414.5814.3114.37
02/06/202414.4414.6314.4214.6
02/07/202414.5414.5914.3714.37
02/08/202414.3814.4714.2514.37
02/09/202414.3714.4114.2814.29
02/12/202414.2914.4814.2214.44
02/13/202414.4814.6314.4114.47
02/14/202414.4814.5914.4414.5
02/15/202414.4714.614.414.6
02/16/202414.4814.5614.1314.15
02/19/202414.1914.21414.17
02/20/202414.1814.314.1114.13
02/21/202414.1414.3214.0414.3
02/22/202414.3714.414.2214.23
02/23/202414.214.2814.1714.26
02/26/202414.1714.2714.1314.25
02/27/202414.2214.3914.2214.38
02/28/202414.3914.4814.3314.36
02/29/202414.2914.3514.2214.25
03/01/202414.2914.3714.2214.33
03/04/202414.314.4514.2914.39
03/05/202414.314.5114.2714.51
03/06/202414.5314.7114.5214.63
03/07/202414.5614.6714.5514.63
03/08/202414.7114.814.6814.7
03/11/202414.714.7314.5314.56
03/12/202414.6514.7514.5814.69
03/13/202414.711514.6814.98
03/14/20241515.2114.5214.52
03/15/202414.5114.7314.4914.51
03/18/202414.3814.3814.1414.22
03/19/202414.214.6214.1914.56
03/20/202414.4114.4514.2514.33
03/21/202414.4214.4714.3214.36
03/22/202414.314.414.2214.35
03/25/202414.3514.5614.3514.55
03/26/202414.5314.5814.4614.55
03/27/202414.514.6314.4614.57
03/28/202414.6314.7214.5614.65
04/02/202414.7815.1614.7815.03
04/03/202415.0815.1914.9715.18
04/04/202415.215.415.1615.35
04/05/202415.4915.6715.4715.51
04/08/202415.5115.5615.3615.51
04/09/202415.4415.6515.415.45
04/10/202415.5415.5915.3115.38
04/11/202415.5115.6915.2915.32
04/12/202415.4615.8215.4415.73
04/15/202415.6715.6915.515.53
04/16/202415.4815.4815.1615.2
04/17/202415.1815.3615.1715.33
04/18/202415.2715.3115.0915.23
04/19/202414.9215.2714.915.26
04/22/202415.3515.4215.1915.34
04/23/202415.3815.5215.2915.52
04/24/202415.6815.7615.1815.24
04/25/202415.315.4415.1715.25
04/26/202415.3815.415.215.26
04/29/202415.3315.3815.2315.27
04/30/202415.3415.4415.1215.14
05/02/202415.0215.0214.7514.82
05/03/202414.8514.8514.6614.71
05/06/202414.7814.9214.7314.85
05/07/202414.8614.9714.8414.97
05/08/202414.981514.7514.94
05/09/202414.9515.0614.9115.03
05/10/202415.115.2915.0915.18
05/13/202415.1815.2715.1315.24
05/14/202415.2315.3115.1815.18
05/15/202415.2215.251515.11
05/16/202414.6614.8414.614.78
05/17/202414.8214.8614.7814.83
05/20/202414.7514.8714.6614.66
05/21/202414.6514.6714.4814.59
05/22/202414.4814.514.3414.45
05/23/202414.3814.5514.3614.49
05/24/202414.4114.4314.3114.38
05/27/202414.414.5814.3714.58
05/28/202414.6114.6214.4814.56
05/29/202414.614.6814.3814.39
05/30/202414.3214.4314.314.37
05/31/202414.4114.5314.3814.5
06/03/202414.614.6914.3814.42
06/04/202414.3214.3313.9414.01
06/05/202414.0814.1313.9413.95
06/06/20241414.0713.914.07
06/07/202414.1114.1313.9613.99
06/10/202413.9214.1113.8814.11
06/11/202414.1214.1613.9413.99
06/12/202414.0614.1213.9213.94
06/13/202413.913.9613.6613.72
06/14/202413.6913.7513.4913.51
06/17/202413.5713.6813.4813.53
06/18/202413.5813.8613.5513.78
06/19/202413.8213.9913.8113.9
06/20/202413.914.1713.914.13
06/21/202414.0614.1613.9113.94
06/24/202413.8814.1913.8814.12
06/25/202414.2514.4414.1914.24
06/26/202414.2714.3714.2114.24
06/27/202414.2914.4614.2814.31
06/28/202414.3914.4714.3114.35
07/01/202414.4414.6214.4214.53
07/02/202414.5714.714.514.53
07/03/202414.5514.614.4314.46
07/04/202414.4814.6314.4814.61
07/05/202414.614.6614.4114.45
07/08/202414.414.4714.2914.3
07/09/202414.2814.2914.1114.11
07/10/202414.0914.214.0514.18
07/11/202414.2214.2614.1114.2
07/12/202414.2814.4414.2614.29
07/15/202414.2914.3314.2114.24
07/16/202414.1914.2413.9614.01
07/17/202414.0514.2314.0414.13
07/18/202414.2414.3714.2314.29
07/19/202414.1514.2114.0314.08
07/22/202414.1614.1714.0214.07
07/23/202414.2214.2714.0114.03
07/24/202414.0314.1313.9314.06
07/25/202413.9814.0513.814.02
07/26/202414.5514.6214.3614.49
07/29/202414.6514.7414.5314.63
07/30/202414.6914.7514.5914.64
07/31/202414.714.9114.714.8
08/01/202414.8114.8814.4814.55
08/02/202414.3514.4514.1514.22
08/05/202413.8213.9513.713.93
08/06/202414.0714.0813.8313.92
08/07/202414.0314.2513.9414.22
08/08/202414.1514.2714.0814.27
08/09/202414.3214.3814.2514.3
08/12/202414.3614.4914.3514.46
08/13/202414.4714.4914.2714.35
08/14/202414.414.4514.2914.33
08/16/202414.5714.5714.3814.5
08/19/202414.4814.6714.4614.62
08/20/202414.5814.614.4614.49
08/21/202414.4614.5514.4414.52
08/22/202414.4614.5214.414.4
08/23/202414.4714.614.4714.6
08/26/202414.6314.8414.6114.74
08/27/202414.8114.8814.6814.7
08/28/202414.714.7414.6214.67
08/29/202414.7214.8314.714.81
08/30/202414.8514.9114.6214.67
09/02/202414.6714.7314.6614.7
09/03/202414.7414.7614.314.33
09/04/202414.2414.3714.1514.16
09/05/202414.1314.2914.1214.2
09/06/202414.1414.1913.9813.99
09/09/202414.0714.1313.9814.08
09/10/202414.0414.0813.7213.76
09/11/202413.7613.9113.6313.73
09/12/202413.8713.9113.7113.85
09/13/202413.9614.113.9114.01
09/16/202413.9914.1313.9814.11
09/17/202414.1414.2914.1414.22
09/18/202414.214.2614.1514.25
09/19/202414.3714.514.3514.45
09/20/202414.3214.3914.2414.28
09/23/202414.1514.1713.9414.1
09/24/202414.1814.3114.1414.16
09/25/202414.1114.1913.9414
09/26/202413.713.7513.5113.57
09/27/202413.5713.7313.5713.67
09/30/202413.7813.8313.6113.68
10/01/202413.6613.9113.5913.89
10/02/20241414.311414.12
10/03/202414.1814.2313.9714.11
10/04/202414.2614.3614.214.32
10/07/202414.3414.5514.2614.5
10/08/202414.4214.4614.1314.19
10/09/202414.114.214.0514.17
10/10/202414.214.3114.1514.26
10/11/202414.2514.3414.2314.32
10/14/202414.2914.4214.2714.35
10/15/202414.114.113.8813.96
10/16/202414.0314.1314.0314.04
10/17/202414.0414.214.0414.16
10/18/202414.214.2714.0814.1
10/21/202414.1214.3414.1214.26
10/22/202414.2614.3214.1914.28
10/23/202414.2114.2814.1714.18
10/24/202414.2914.414.1614.23
10/25/202414.3714.5414.2514.43
10/28/202414.1814.2514.0114.19
10/29/202414.214.2514.0414.04
10/30/202414.0114.1913.9913.99
10/31/202413.9814.0413.8914.01
11/01/202414.0514.2214.0214.03
11/04/202414.0914.1714.0214.02
11/05/202414.0614.1414.0214.12
11/06/202414.114.2313.8514
11/07/202414.0814.214.0614.09
11/08/202414.114.1113.9213.93
11/11/20241414.111414.01
11/12/202413.9814.0213.7513.81
11/13/202413.8113.8413.6113.72
11/14/202413.7514.0613.7514.01
11/15/202413.9114.1713.914.1
11/18/202413.8813.9613.7813.9
11/19/202413.913.9413.613.73
11/20/202413.7813.8313.713.73
11/21/202413.7713.8513.6813.81
11/22/202413.8913.9713.7913.92
11/25/202413.9313.9913.7413.74
11/26/202413.6313.6613.4613.46
11/27/202413.4413.4513.2513.42
11/28/202413.413.4513.3513.42
11/29/202413.3613.4713.3613.41
12/02/202413.3113.4413.2613.34
12/03/202413.3913.5113.3713.47
12/04/202413.5413.6313.4413.49
12/05/202413.4113.4813.3713.45
12/06/202413.4913.5913.3513.42
12/09/202413.4613.5913.4613.49
12/10/202413.4213.4713.3613.4
12/11/202413.3513.4413.3313.37
12/12/202413.4513.513.3213.32
12/13/202413.3913.4113.2513.3
12/16/202413.2513.313.113.1
12/17/202412.913.0412.2812.78
12/18/202412.8812.9712.8312.89
12/19/202412.7912.8412.7512.78
12/20/202412.6312.7512.5912.72
12/23/202412.7112.7312.6412.7
12/27/202412.7912.9512.7512.95
12/30/202412.9513.0912.9213.09