History: ENI .

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
13.33
13.37
13.10
13.14
11,090,169
13.43
0
22/08/2019
13.31
13.46
13.28
13.31
9,843,406
13.36
0
21/08/2019
13.18
13.45
13.17
13.35
11,229,295
13.37
0
20/08/2019
13.28
13.31
13.12
13.14
8,759,659
13.20
0
19/08/2019
13.16
13.30
13.11
13.27
9,024,014
13.25
0
16/08/2019
12.97
13.16
12.92
13.04
14,663,998
13.14
0
14/08/2019
13.41
13.42
13.03
13.10
19,284,312
13.16
0
13/08/2019
13.18
13.51
13.10
13.42
12,443,536
14.28
0
12/08/2019
13.20
13.30
13.16
13.17
10,508,116
13.21
0
09/08/2019
13.30
13.33
13.18
13.19
13,044,838
13.29
0
08/08/2019
13.40
13.43
13.26
13.43
12,691,912
13.39
0
07/08/2019
13.40
13.48
13.15
13.19
15,995,325
13.39
0
06/08/2019
13.52
13.60
13.37
13.38
16,812,774
13.47
0
05/08/2019
13.62
13.64
13.41
13.48
17,118,747
13.49
0
02/08/2019
13.95
13.95
13.64
13.68
25,530,675
13.78
0
01/08/2019
14.10
14.27
14.02
14.10
11,056,883
14.13
0
31/07/2019
14.16
14.23
14.14
14.20
11,568,919
14.20
0
30/07/2019
14.28
14.32
14.04
14.09
12,635,986
14.12
0
29/07/2019
14.24
14.37
14.21
14.25
7,234,186
14.28
0
26/07/2019
14.28
14.34
14.16
14.34
14,041,465
14.28
0
25/07/2019
14.41
14.58
14.29
14.35
11,752,081
14.42
0
24/07/2019
14.38
14.48
14.33
14.41
8,188,829
14.40
0
23/07/2019
14.35
14.49
14.35
14.39
10,211,045
14.42
0
22/07/2019
14.29
14.38
14.27
14.32
7,685,849
14.33
0
19/07/2019
14.40
14.40
14.16
14.22
10,497,101
14.25
0
18/07/2019
14.35
14.46
14.25
14.30
12,822,178
14.34
0
17/07/2019
14.59
14.60
14.37
14.41
12,894,959
14.46
0
16/07/2019
14.64
14.71
14.59
14.67
9,047,233
14.67
0
15/07/2019
14.85
14.89
14.69
14.71
8,898,932
14.75
0
12/07/2019
14.84
14.87
14.77
14.83
6,477,181
14.83
0
11/07/2019
14.80
14.94
14.78
14.80
10,778,682
14.85
0
10/07/2019
14.58
14.79
14.56
14.71
10,225,985
14.72
0
09/07/2019
14.61
14.67
14.54
14.55
6,739,885
14.58
0
08/07/2019
14.51
14.69
14.51
14.65
9,225,430
14.63
0
05/07/2019
14.62
14.66
14.49
14.55
9,550,570
14.58
0
04/07/2019
14.57
14.72
14.55
14.65
7,181,865
14.65
0
03/07/2019
14.48
14.63
14.43
14.57
9,989,919
14.57
0
02/07/2019
14.63
14.68
14.50
14.50
8,140,519
14.56
0
01/07/2019
14.79
14.79
14.61
14.64
8,470,879
14.68
0
28/06/2019
14.45
14.62
14.40
14.61
10,889,381
14.55
0
27/06/2019
14.53
14.57
14.41
14.47
6,963,203
14.50
0
26/06/2019
14.46
14.61
14.46
14.51
9,356,953
14.56
0
25/06/2019
14.49
14.59
14.40
14.44
8,175,893
14.46
0
24/06/2019
14.64
14.71
14.52
14.52
8,760,930
14.58
0
21/06/2019
14.40
14.63
14.39
14.61
23,391,047
14.58
0
20/06/2019
14.37
14.51
14.33
14.36
19,753,451
14.40
0
19/06/2019
14.18
14.25
14.11
14.22
10,453,605
14.20
0
18/06/2019
13.87
14.22
13.80
14.16
17,354,552
14.15
0
17/06/2019
14.04
14.04
13.84
13.87
8,247,113
13.90
0
14/06/2019
13.92
13.96
13.86
13.94
7,313,178
13.93
0
13/06/2019
13.86
13.97
13.80
13.90
9,033,712
13.92
0
12/06/2019
13.90
13.98
13.79
13.82
11,087,072
13.85
0
11/06/2019
13.96
14.13
13.96
14.05
9,338,785
14.07
0
10/06/2019
14.00
14.05
13.93
14.00
5,380,948
13.99
0
07/06/2019
13.97
14.09
13.94
13.96
10,739,200
14.00
0
06/06/2019
13.88
14.08
13.85
13.90
13,076,636
13.96
0
05/06/2019
13.97
13.97
13.80
13.87
11,744,277
13.87
0
04/06/2019
13.80
14.02
13.72
14.02
14,036,676
13.94
0
03/06/2019
13.42
13.92
13.39
13.82
14,393,998
13.74
0
31/05/2019
13.60
13.62
13.46
13.58
12,999,666
13.55
0
30/05/2019
13.84
13.91
13.64
13.69
9,692,239
13.76
0
29/05/2019
13.90
13.93
13.71
13.73
13,628,712
13.77
0
28/05/2019
14.07
14.15
13.93
14.03
12,629,166
14.02
0
27/05/2019
14.05
14.17
13.99
14.07
5,298,327
14.07
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 10:49:18
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-24 11:49:18 - 2019-08-24 10:49:18 - 1000 - Website: OKAY