Milan - Delayed Quote EUR

Eni S.p.A. (ENI.MI)

15.38 +0.04 (+0.26%)
As of 10:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.38 15.42 15.29 15.38 15.38 769,676
Apr 22, 2024 15.35 15.42 15.19 15.34 15.34 6,841,001
Apr 19, 2024 14.92 15.27 14.90 15.26 15.26 12,106,992
Apr 18, 2024 15.27 15.31 15.09 15.23 15.23 7,790,937
Apr 17, 2024 15.18 15.36 15.17 15.33 15.33 8,390,257
Apr 16, 2024 15.48 15.48 15.16 15.20 15.20 10,671,359
Apr 15, 2024 15.67 15.69 15.50 15.53 15.53 9,005,648
Apr 12, 2024 15.46 15.82 15.44 15.73 15.73 14,869,533
Apr 11, 2024 15.51 15.69 15.29 15.32 15.32 12,296,011
Apr 10, 2024 15.54 15.59 15.31 15.38 15.38 7,951,758
Apr 9, 2024 15.44 15.65 15.40 15.45 15.45 8,930,425
Apr 8, 2024 15.51 15.56 15.36 15.51 15.51 7,815,520
Apr 5, 2024 15.49 15.67 15.47 15.51 15.51 14,734,362
Apr 4, 2024 15.20 15.40 15.16 15.35 15.35 11,596,950
Apr 3, 2024 15.08 15.19 14.97 15.18 15.18 9,856,556
Apr 2, 2024 14.78 15.16 14.78 15.03 15.03 19,165,902
Mar 28, 2024 14.63 14.72 14.56 14.65 14.65 7,158,424
Mar 27, 2024 14.50 14.63 14.46 14.57 14.57 7,428,372
Mar 26, 2024 14.53 14.58 14.46 14.55 14.55 6,333,295
Mar 25, 2024 14.35 14.56 14.35 14.55 14.55 7,942,695
Mar 22, 2024 14.30 14.40 14.22 14.35 14.35 6,988,219
Mar 21, 2024 14.42 14.47 14.32 14.36 14.36 6,262,869
Mar 20, 2024 14.41 14.45 14.25 14.33 14.33 8,840,255
Mar 19, 2024 14.20 14.62 14.19 14.56 14.56 12,142,464
Mar 18, 2024 0.24 Dividend
Mar 18, 2024 14.38 14.38 14.14 14.22 14.22 9,670,707
Mar 15, 2024 14.51 14.73 14.49 14.51 14.27 31,403,889
Mar 14, 2024 15.00 15.21 14.52 14.52 14.28 30,123,295
Mar 13, 2024 14.71 15.00 14.68 14.98 14.73 13,023,422
Mar 12, 2024 14.65 14.75 14.58 14.69 14.45 8,466,792
Mar 11, 2024 14.70 14.73 14.53 14.56 14.32 7,878,861
Mar 8, 2024 14.71 14.80 14.68 14.70 14.46 7,382,928
Mar 7, 2024 14.56 14.67 14.55 14.63 14.39 6,667,534
Mar 6, 2024 14.53 14.71 14.52 14.63 14.39 9,322,392
Mar 5, 2024 14.30 14.51 14.27 14.51 14.27 8,694,866
Mar 4, 2024 14.30 14.45 14.29 14.39 14.15 7,963,998
Mar 1, 2024 14.29 14.37 14.22 14.33 14.09 7,544,578
Feb 29, 2024 14.29 14.35 14.22 14.25 14.01 26,352,304
Feb 28, 2024 14.39 14.48 14.33 14.36 14.12 6,710,554
Feb 27, 2024 14.22 14.39 14.22 14.38 14.14 7,014,587
Feb 26, 2024 14.17 14.27 14.13 14.25 14.02 6,848,219
Feb 23, 2024 14.20 14.28 14.17 14.26 14.02 7,415,299
Feb 22, 2024 14.37 14.40 14.22 14.23 13.99 8,854,766
Feb 21, 2024 14.14 14.32 14.04 14.30 14.07 8,595,672
Feb 20, 2024 14.18 14.30 14.11 14.13 13.90 8,475,357
Feb 19, 2024 14.19 14.20 14.00 14.17 13.94 9,446,477
Feb 16, 2024 14.48 14.56 14.13 14.15 13.92 21,332,877
Feb 15, 2024 14.47 14.60 14.40 14.60 14.36 9,929,652
Feb 14, 2024 14.48 14.59 14.44 14.50 14.26 7,645,046
Feb 13, 2024 14.48 14.63 14.41 14.47 14.23 9,795,346
Feb 12, 2024 14.29 14.48 14.22 14.44 14.20 8,059,672
Feb 9, 2024 14.37 14.41 14.28 14.29 14.06 7,399,275
Feb 8, 2024 14.38 14.47 14.25 14.37 14.13 8,247,408
Feb 7, 2024 14.54 14.59 14.37 14.37 14.13 7,384,127
Feb 6, 2024 14.44 14.63 14.42 14.60 14.36 9,750,065
Feb 5, 2024 14.54 14.58 14.31 14.37 14.14 12,653,626
Feb 2, 2024 14.70 14.79 14.59 14.59 14.34 10,476,329
Feb 1, 2024 14.85 14.97 14.76 14.80 14.55 9,346,213
Jan 31, 2024 14.97 15.04 14.81 14.81 14.57 11,930,812
Jan 30, 2024 14.87 14.94 14.76 14.92 14.68 9,562,560
Jan 29, 2024 14.90 15.04 14.86 14.92 14.67 11,675,301
Jan 26, 2024 14.70 14.78 14.65 14.76 14.51 8,794,608
Jan 25, 2024 14.49 14.67 14.49 14.57 14.33 6,847,400
Jan 24, 2024 14.36 14.49 14.31 14.49 14.25 7,307,844
Jan 23, 2024 14.40 14.46 14.27 14.36 14.12 6,857,693
Jan 22, 2024 14.45 14.49 14.23 14.34 14.10 10,754,778
Jan 19, 2024 14.70 14.74 14.44 14.45 14.21 10,321,935
Jan 18, 2024 14.68 14.79 14.46 14.61 14.37 14,143,636
Jan 17, 2024 14.85 14.86 14.57 14.65 14.41 13,188,476
Jan 16, 2024 14.92 15.09 14.87 14.93 14.68 6,178,552
Jan 15, 2024 15.02 15.05 14.97 15.00 14.75 5,045,569
Jan 12, 2024 14.96 15.13 14.94 15.04 14.79 10,379,238
Jan 11, 2024 14.95 15.00 14.81 14.81 14.57 8,557,879
Jan 10, 2024 14.93 15.03 14.86 14.88 14.64 7,047,631
Jan 9, 2024 15.11 15.17 14.92 14.92 14.68 9,374,172
Jan 8, 2024 15.41 15.44 15.08 15.08 14.83 17,561,631
Jan 5, 2024 15.46 15.54 15.40 15.54 15.28 8,745,328
Jan 4, 2024 15.57 15.64 15.52 15.52 15.26 10,082,686
Jan 3, 2024 15.60 15.61 15.32 15.44 15.18 11,451,542
Jan 2, 2024 15.48 15.66 15.45 15.56 15.30 12,028,319
Dec 29, 2023 15.35 15.47 15.30 15.35 15.09 6,564,286
Dec 28, 2023 15.46 15.49 15.35 15.36 15.10 6,753,776
Dec 27, 2023 15.31 15.45 15.29 15.44 15.18 7,843,914
Dec 22, 2023 15.22 15.35 15.21 15.29 15.04 7,179,649
Dec 21, 2023 15.11 15.27 15.08 15.20 14.95 7,457,337
Dec 20, 2023 15.08 15.24 15.08 15.20 14.95 9,335,325
Dec 19, 2023 14.92 15.04 14.91 15.03 14.78 7,622,134
Dec 18, 2023 14.87 15.04 14.84 14.99 14.74 8,666,437
Dec 15, 2023 14.91 15.05 14.75 14.81 14.57 21,410,112
Dec 14, 2023 14.85 14.88 14.68 14.85 14.60 10,067,998
Dec 13, 2023 14.78 14.81 14.71 14.75 14.51 11,903,522
Dec 12, 2023 14.95 15.00 14.80 14.80 14.56 10,476,860
Dec 11, 2023 15.08 15.08 14.93 14.98 14.74 6,343,566
Dec 8, 2023 14.80 15.01 14.80 15.01 14.76 8,888,177
Dec 7, 2023 14.91 14.94 14.77 14.77 14.53 8,907,031
Dec 6, 2023 15.09 15.10 14.91 14.91 14.67 11,144,046
Dec 5, 2023 14.97 15.11 14.95 15.09 14.84 10,947,396
Dec 4, 2023 15.11 15.16 14.91 14.96 14.71 15,815,176
Dec 1, 2023 15.17 15.29 15.13 15.25 15.00 7,633,127
Nov 30, 2023 15.15 15.40 15.12 15.17 14.92 20,213,714
Nov 29, 2023 15.20 15.25 15.04 15.11 14.86 9,206,192
Nov 28, 2023 15.03 15.20 15.00 15.20 14.95 8,930,050
Nov 27, 2023 15.05 15.19 14.96 15.03 14.78 7,573,557
Nov 24, 2023 14.90 15.11 14.90 15.07 14.82 6,739,694
Nov 23, 2023 14.81 14.97 14.78 14.94 14.69 6,501,865
Nov 22, 2023 14.97 15.00 14.59 14.72 14.48 10,782,526
Nov 21, 2023 14.91 14.98 14.82 14.93 14.69 6,891,994
Nov 20, 2023 0.23 Dividend
Nov 20, 2023 14.90 15.04 14.90 15.01 14.76 6,830,469
Nov 17, 2023 14.90 15.06 14.90 15.01 14.54 9,017,776
Nov 16, 2023 15.16 15.20 14.82 14.86 14.39 13,055,589
Nov 15, 2023 15.24 15.30 15.16 15.19 14.71 7,237,621
Nov 14, 2023 15.30 15.33 15.18 15.25 14.77 10,119,207
Nov 13, 2023 15.04 15.25 14.99 15.23 14.75 8,588,535
Nov 10, 2023 14.97 15.16 14.84 15.00 14.52 10,387,286
Nov 9, 2023 14.84 15.00 14.72 14.94 14.46 8,704,451
Nov 8, 2023 14.95 15.05 14.80 14.83 14.36 11,871,574
Nov 7, 2023 15.30 15.30 15.01 15.01 14.54 11,470,956
Nov 6, 2023 15.36 15.47 15.33 15.40 14.92 7,918,926
Nov 3, 2023 15.80 15.80 15.24 15.37 14.88 14,710,419
Nov 2, 2023 15.60 15.71 15.42 15.70 15.21 11,371,189
Nov 1, 2023 15.39 15.62 15.29 15.48 14.99 8,701,249
Oct 31, 2023 15.37 15.45 15.21 15.43 14.94 11,351,272
Oct 30, 2023 15.59 15.77 15.33 15.36 14.88 11,434,408
Oct 27, 2023 15.63 15.83 15.47 15.51 15.02 11,998,890
Oct 26, 2023 15.42 15.50 15.33 15.48 14.99 9,745,444
Oct 25, 2023 15.37 15.49 15.34 15.42 14.93 6,344,146
Oct 24, 2023 15.38 15.61 15.33 15.41 14.92 8,103,990
Oct 23, 2023 15.34 15.51 15.29 15.44 14.95 15,791,496
Oct 20, 2023 15.46 15.62 15.32 15.40 14.91 10,831,773
Oct 19, 2023 15.58 15.62 15.34 15.45 14.96 8,811,405
Oct 18, 2023 15.65 15.75 15.57 15.64 15.15 12,244,167
Oct 17, 2023 15.43 15.61 15.41 15.53 15.04 8,738,187
Oct 16, 2023 15.59 15.67 15.43 15.48 14.99 13,362,029
Oct 13, 2023 15.38 15.58 15.29 15.50 15.01 23,298,504
Oct 12, 2023 15.16 15.42 15.14 15.30 14.81 13,452,662
Oct 11, 2023 15.15 15.34 15.09 15.09 14.61 10,990,542
Oct 10, 2023 15.07 15.15 14.83 15.15 14.67 9,708,993
Oct 9, 2023 14.90 15.05 14.80 14.97 14.50 12,672,406
Oct 6, 2023 14.52 14.67 14.32 14.64 14.18 11,564,213
Oct 5, 2023 14.42 14.51 14.23 14.44 13.98 9,791,790
Oct 4, 2023 14.72 14.79 14.36 14.50 14.04 12,510,286
Oct 3, 2023 14.85 14.93 14.57 14.73 14.26 12,114,702
Oct 2, 2023 15.26 15.29 14.87 14.90 14.43 11,393,713
Sep 29, 2023 15.39 15.42 15.21 15.26 14.77 11,554,277
Sep 28, 2023 15.45 15.63 15.26 15.42 14.93 12,974,025
Sep 27, 2023 15.21 15.42 15.18 15.37 14.89 10,648,236
Sep 26, 2023 15.16 15.21 15.01 15.18 14.70 8,751,878
Sep 25, 2023 15.22 15.30 15.06 15.22 14.74 10,229,391
Sep 22, 2023 15.01 15.30 14.98 15.24 14.76 15,175,462
Sep 21, 2023 15.12 15.19 14.92 15.02 14.54 14,002,244
Sep 20, 2023 15.24 15.34 15.05 15.24 14.75 11,423,356
Sep 19, 2023 15.00 15.30 14.99 15.30 14.82 12,312,541
Sep 18, 2023 0.24 Dividend
Sep 18, 2023 15.16 15.18 14.92 14.97 14.50 12,741,436
Sep 15, 2023 15.44 15.50 15.29 15.34 14.62 21,068,130
Sep 14, 2023 15.21 15.42 15.15 15.37 14.65 15,479,727
Sep 13, 2023 15.10 15.21 15.04 15.12 14.41 11,248,277
Sep 12, 2023 15.04 15.17 14.94 15.10 14.40 12,329,021
Sep 11, 2023 14.83 15.06 14.81 15.05 14.35 14,876,423
Sep 8, 2023 14.74 14.80 14.51 14.80 14.11 10,410,420
Sep 7, 2023 14.50 14.81 14.44 14.74 14.05 12,289,268
Sep 6, 2023 14.83 14.94 14.79 14.79 14.10 12,498,083
Sep 5, 2023 14.58 14.92 14.53 14.83 14.14 14,266,357
Sep 4, 2023 14.59 14.68 14.55 14.60 13.92 7,776,121
Sep 1, 2023 14.38 14.59 14.36 14.54 13.86 13,222,480
Aug 31, 2023 14.40 14.46 14.28 14.28 13.62 17,146,376
Aug 30, 2023 14.42 14.49 14.36 14.37 13.70 7,987,884
Aug 29, 2023 14.32 14.44 14.30 14.36 13.68 6,856,050
Aug 28, 2023 14.28 14.38 14.25 14.30 13.63 8,618,537
Aug 25, 2023 14.16 14.25 14.13 14.15 13.49 6,975,692
Aug 24, 2023 14.09 14.20 14.08 14.13 13.47 8,273,126
Aug 23, 2023 14.17 14.19 13.96 14.07 13.42 8,888,424
Aug 22, 2023 14.10 14.21 14.07 14.11 13.45 6,381,579
Aug 21, 2023 14.08 14.25 14.05 14.09 13.43 10,362,439
Aug 18, 2023 13.96 14.07 13.82 14.03 13.38 10,870,229
Aug 17, 2023 13.85 14.08 13.84 13.97 13.32 7,765,319
Aug 16, 2023 13.88 14.05 13.88 13.93 13.28 8,472,308
Aug 14, 2023 13.98 14.08 13.89 14.01 13.36 5,676,416
Aug 11, 2023 14.06 14.12 13.96 14.05 13.39 8,393,627
Aug 10, 2023 14.08 14.24 14.07 14.13 13.47 12,020,615
Aug 9, 2023 13.78 14.11 13.78 14.07 13.41 18,486,271
Aug 8, 2023 13.67 13.68 13.40 13.63 12.99 9,884,716
Aug 7, 2023 13.78 13.78 13.59 13.68 13.04 7,587,924
Aug 4, 2023 13.72 13.79 13.64 13.72 13.08 10,348,137
Aug 3, 2023 13.50 13.68 13.38 13.67 13.03 11,616,100
Aug 2, 2023 13.70 13.78 13.48 13.53 12.90 10,870,438
Aug 1, 2023 13.93 14.01 13.72 13.78 13.13 11,107,715
Jul 31, 2023 13.73 13.95 13.71 13.88 13.23 14,601,979
Jul 28, 2023 13.80 13.97 13.63 13.66 13.02 14,123,223
Jul 27, 2023 13.65 13.79 13.58 13.73 13.09 11,777,127
Jul 26, 2023 13.76 13.77 13.47 13.59 12.95 10,377,280
Jul 25, 2023 13.84 13.88 13.63 13.71 13.07 8,386,402
Jul 24, 2023 13.63 13.85 13.58 13.81 13.16 10,155,384
Jul 21, 2023 13.63 13.68 13.59 13.64 13.00 7,667,551
Jul 20, 2023 13.40 13.68 13.40 13.54 12.91 11,446,700
Jul 19, 2023 13.43 13.51 13.33 13.43 12.80 9,142,836
Jul 18, 2023 13.26 13.44 13.17 13.43 12.80 8,319,648
Jul 17, 2023 13.36 13.54 13.27 13.29 12.67 9,246,331
Jul 14, 2023 13.60 13.66 13.34 13.43 12.80 13,610,451
Jul 13, 2023 13.50 13.70 13.50 13.62 12.98 8,880,285
Jul 12, 2023 13.29 13.63 13.28 13.53 12.90 16,899,393
Jul 11, 2023 13.20 13.25 13.14 13.23 12.62 9,483,300
Jul 10, 2023 13.05 13.26 13.05 13.12 12.51 6,615,813
Jul 7, 2023 13.09 13.12 12.94 13.05 12.44 9,035,046
Jul 6, 2023 13.29 13.30 13.00 13.03 12.42 14,136,110
Jul 5, 2023 13.45 13.50 13.32 13.37 12.74 10,899,774
Jul 4, 2023 13.41 13.50 13.35 13.46 12.83 7,861,524
Jul 3, 2023 13.20 13.50 13.20 13.41 12.78 14,688,999
Jun 30, 2023 12.99 13.24 12.97 13.18 12.57 14,979,711
Jun 29, 2023 12.78 12.99 12.77 12.89 12.29 9,804,320
Jun 28, 2023 12.77 12.85 12.66 12.80 12.20 11,215,158
Jun 27, 2023 13.03 13.06 12.71 12.75 12.15 12,262,716
Jun 26, 2023 12.89 12.99 12.64 12.94 12.33 12,081,185
Jun 23, 2023 12.82 12.88 12.67 12.80 12.20 15,037,178
Jun 22, 2023 12.96 13.00 12.83 12.89 12.28 10,320,401
Jun 21, 2023 12.88 13.11 12.82 13.07 12.45 12,682,786
Jun 20, 2023 12.96 12.98 12.79 12.82 12.22 10,678,688
Jun 19, 2023 12.98 13.05 12.89 12.99 12.38 10,794,116
Jun 16, 2023 13.01 13.16 12.98 12.98 12.37 32,795,628
Jun 15, 2023 13.00 13.06 12.89 13.05 12.44 10,123,165
Jun 14, 2023 12.93 13.17 12.91 12.99 12.38 14,211,071
Jun 13, 2023 12.86 13.05 12.80 12.96 12.35 12,570,956
Jun 12, 2023 12.91 12.95 12.79 12.83 12.23 13,893,319
Jun 9, 2023 13.10 13.18 12.89 12.98 12.38 11,067,206
Jun 8, 2023 13.13 13.23 13.11 13.12 12.50 10,457,915
Jun 7, 2023 12.98 13.10 12.84 13.08 12.47 11,452,114
Jun 6, 2023 13.06 13.10 12.81 12.98 12.38 12,493,041
Jun 5, 2023 13.26 13.38 13.10 13.10 12.49 13,151,871
Jun 2, 2023 12.89 13.16 12.85 13.14 12.53 12,413,492
Jun 1, 2023 12.54 12.80 12.53 12.79 12.19 11,988,018
May 31, 2023 12.85 12.98 12.45 12.45 11.87 41,592,882
May 30, 2023 13.16 13.19 12.90 12.91 12.30 11,505,629
May 29, 2023 13.25 13.31 13.14 13.22 12.60 4,909,895
May 26, 2023 13.08 13.19 12.94 13.19 12.58 9,140,105
May 25, 2023 13.38 13.38 13.01 13.05 12.44 10,613,137
May 24, 2023 13.33 13.44 13.21 13.37 12.74 11,327,868
May 23, 2023 13.27 13.45 13.19 13.36 12.74 8,104,606
May 22, 2023 0.22 Dividend
May 22, 2023 13.28 13.32 13.19 13.27 12.65 6,898,178
May 19, 2023 13.38 13.57 13.36 13.45 12.61 11,511,377
May 18, 2023 13.44 13.53 13.32 13.34 12.51 7,699,129
May 17, 2023 13.15 13.40 13.13 13.40 12.56 7,151,315
May 16, 2023 13.30 13.40 13.21 13.23 12.40 8,014,184
May 15, 2023 13.41 13.42 13.28 13.35 12.51 7,822,032
May 12, 2023 13.15 13.42 13.14 13.39 12.55 10,892,660
May 11, 2023 13.46 13.49 13.05 13.19 12.37 11,757,303
May 10, 2023 13.56 13.65 13.38 13.43 12.59 8,130,237
May 9, 2023 13.58 13.62 13.41 13.52 12.68 6,309,311
May 8, 2023 13.60 13.75 13.54 13.64 12.79 7,315,884
May 5, 2023 13.10 13.57 13.09 13.57 12.72 11,614,425
May 4, 2023 13.11 13.25 12.89 12.97 12.16 10,122,958
May 3, 2023 13.22 13.30 13.00 13.04 12.22 11,329,772
May 2, 2023 13.70 13.79 13.11 13.17 12.35 19,141,588
Apr 28, 2023 13.64 13.82 13.26 13.75 12.89 15,872,428
Apr 27, 2023 13.64 13.69 13.39 13.48 12.64 12,171,149
Apr 26, 2023 13.60 13.76 13.55 13.75 12.89 8,667,567
Apr 25, 2023 13.85 13.86 13.57 13.61 12.77 7,149,081
Apr 24, 2023 13.73 13.85 13.62 13.82 12.96 6,551,895

Related Tickers

TTE.PA TotalEnergies SE
68.09
+0.28%
 
REP.MC Repsol, S.A.
15.05
+1.11%
 
SHELL.AS Shell plc
33.97
+0.16%
 
SHEL.L Shell plc
2,911.50
+0.15%
 
EQNR.OL Equinor ASA
296.70
-0.03%
 
BP.L BP p.l.c.
527.30
+0.92%
 
TTE TotalEnergies SE
72.59
+0.75%
 
EQNR Equinor ASA
27.13
-0.66%
 
OMV.VI OMV Aktiengesellschaft
43.60
-0.05%
 
EC Ecopetrol S.A.
11.57
+0.52%