Eni Historical Data - ENI

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Eni ENI Italy Ordinary Share IT0003132476
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.062 0.44% 14.104 14.266 14.102 14.12 14.042 07:18:50
more quote information »

ENI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.16614.26613.78614.0610,649,983-0.062-0.44%
1 Month14.1014.32813.52414.0211,419,0810.0040.03%
3 Months13.61814.59813.28213.9612,458,7270.4863.57%
6 Months14.4914.9412.92413.9611,914,340-0.386-2.66%
1 Year14.58216.05812.92414.3511,632,472-0.478-3.28%
3 Years12.6916.8912.4614.5613,016,8111.4111.14%
5 Years17.1917.6610.9314.5115,658,605-3.09-17.95%

ENI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 14.042 0.03 0.21% 13.958 14.116 13.86 9,831,342
Nov 20 2019 14.012 0.04 0.3% 13.904 14.02 13.786 14,040,968
Nov 19 2019 13.97 -0.14 -0.99% 14.092 14.194 13.962 11,204,735
Nov 18 2019 14.11 -0.11 -0.77% 14.23 14.252 14.052 9,022,188
Nov 15 2019 14.22 0.08 0.59% 14.166 14.242 14.13 9,150,681
Nov 14 2019 14.136 -0.05 -0.32% 14.154 14.222 14.114 8,418,734
Nov 13 2019 14.182 -0.07 -0.51% 14.208 14.252 14.088 10,307,018
Nov 12 2019 14.254 0.12 0.83% 14.18 14.328 14.152 12,619,032
Nov 11 2019 14.136 -0.05 -0.38% 14.15 14.192 14.042 8,463,313
Nov 08 2019 14.19 0.01 0.1% 14.182 14.198 14.04 9,983,970
Nov 07 2019 14.176 0.01 0.08% 14.22 14.24 14.122 8,897,821
Nov 06 2019 14.164 -0.03 -0.24% 14.18 14.262 14.11 10,920,205
Nov 05 2019 14.198 0.22 1.6% 14.00 14.286 13.994 21,037,604
Nov 04 2019 13.974 0.27 1.97% 13.784 14.04 13.756 18,872,627
Nov 01 2019 13.704 0.13 0.99% 13.63 13.722 13.546 8,068,859
Oct 31 2019 13.57 -0.13 -0.93% 13.696 13.708 13.524 14,865,274
Oct 30 2019 13.698 -0.13 -0.94% 13.808 13.828 13.616 12,051,136
Oct 29 2019 13.828 -0.11 -0.79% 13.948 13.968 13.77 12,370,960
Oct 28 2019 13.938 -0.10 -0.73% 14.01 14.062 13.926 8,392,970
Oct 25 2019 14.04 -0.10 -0.69% 14.10 14.142 13.952 9,862,188
Oct 24 2019 14.138 0.07 0.47% 14.10 14.206 14.10 11,357,571
Oct 23 2019 14.072 0.12 0.85% 13.906 14.082 13.906 12,203,967
Oct 22 2019 13.954 0.12 0.84% 13.87 14.00 13.846 10,012,690
See More Historical Prices »
Your Recent History
BIT
ENI
Eni
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 12:33:51