E - Eni S.p.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201732.6532.7232.5832.7232.72114,000
Oct 19, 201732.5932.8032.5532.6032.60224,800
Oct 18, 201732.7032.7632.6232.7332.73108,200
Oct 17, 201732.9132.9132.6332.7932.7989,500
Oct 16, 201733.1133.1833.0533.0733.07151,100
Oct 13, 201733.1233.1832.9032.9132.91238,000
Oct 12, 201732.9233.0132.7332.9632.96194,800
Oct 11, 201732.9333.1632.9233.1033.10116,900
Oct 10, 201732.7732.8732.6132.7732.7794,100
Oct 09, 201732.4932.5832.3432.4132.41112,700
Oct 06, 201732.5532.6032.3732.5932.59133,700
Oct 05, 201732.7833.0432.7833.0033.00171,700
Oct 04, 201732.7532.8332.6532.7732.77644,300
Oct 03, 201733.0033.1732.9533.1433.14124,400
Oct 02, 201732.7632.9632.7532.8932.89174,000
Sep 29, 201733.1033.1432.9533.0733.07128,000
Sep 28, 201732.9233.0232.8332.8532.85187,100
Sep 27, 201732.8232.9732.6932.9532.95201,800
Sep 26, 201733.0233.0832.8633.0633.06338,200
Sep 25, 201733.0233.1832.9733.0833.08213,100
Sep 22, 201732.9533.0832.9132.9832.98162,700
Sep 21, 201732.7433.5032.6632.9332.93240,400
Sep 20, 201732.5732.8932.5232.7032.70261,900
Sep 19, 201732.4032.5532.3232.5432.54229,600
Sep 18, 201732.3232.4432.0932.2932.29932,400
Sep 18, 20170.94 Dividend
Sep 15, 201732.7533.0532.7132.9832.04800,200
Sep 14, 201732.4632.7532.4232.4831.55270,800
Sep 13, 201732.4532.5332.2932.4131.49150,600
Sep 12, 201732.3432.5732.3132.4831.55636,500
Sep 11, 201732.3032.5032.2832.4731.54264,900
Sep 08, 201732.4632.4732.2232.2631.34234,600
Sep 07, 201732.5532.8032.5532.7331.80151,500
Sep 06, 201732.1332.3932.1232.2831.36178,600
Sep 05, 201731.9232.1931.7831.9231.01162,400
Sep 01, 201731.6431.7431.5131.7430.8499,000
Aug 31, 201731.4531.5031.2931.4830.58169,100
Aug 30, 201731.4531.5231.2831.3530.46154,500
Aug 29, 201731.3531.6931.3231.6630.76173,600
Aug 28, 201731.4131.5531.3931.4530.55138,600
Aug 25, 201731.0731.3631.0231.2830.3996,000
Aug 24, 201731.1431.1530.9931.1130.2294,900
Aug 23, 201731.0031.2430.9531.2030.31135,100
Aug 22, 201730.9331.0330.8130.9330.05218,200
Aug 21, 201731.0531.1730.9431.1230.23180,900
Aug 18, 201731.0531.4331.0131.3130.42190,700
Aug 17, 201731.2531.3730.9530.9530.07202,000
Aug 16, 201731.4431.5031.2631.3430.45173,900
Aug 15, 201731.1531.2530.1331.2030.31152,900
Aug 14, 201731.4731.5931.2131.2530.36140,300
Aug 11, 201731.5031.5931.3631.5230.62148,000
Aug 10, 201731.8931.9431.5631.5930.69201,600
Aug 09, 201731.6931.9931.6931.9631.05204,400
Aug 08, 201732.0032.0631.6931.7830.87173,700
Aug 07, 201732.0332.2031.9432.0731.16178,500
Aug 04, 201732.0732.1631.8732.1531.23215,900
Aug 03, 201732.0132.1831.9031.9030.99246,100
Aug 02, 201732.0132.2531.8832.1331.21114,700
Aug 01, 201731.9432.0731.6931.8930.98206,000
Jul 31, 201731.6931.7931.5031.5830.68433,400
Jul 28, 201731.1331.3031.0831.1830.29186,800
Jul 27, 201731.0131.1630.8531.1430.25254,400
Jul 26, 201730.9731.1330.8531.0530.17164,800
Jul 25, 201730.7530.8030.6530.7229.84195,100
Jul 24, 201730.6030.6130.3130.4829.61176,700
Jul 21, 201730.5530.5930.3130.4529.58201,800
Jul 20, 201730.6230.7130.4930.7029.82266,000
Jul 19, 201730.2130.4530.1630.3729.50448,900
Jul 18, 201730.4530.5130.3030.3629.49159,600
Jul 17, 201730.3830.4330.2030.2929.43202,000
Jul 14, 201730.4130.5230.2930.3829.51175,800
Jul 13, 201730.0830.1529.9230.0729.21166,400
Jul 12, 201730.2330.3330.1130.1929.33220,800
Jul 11, 201729.5929.8529.5229.8529.00169,900
Jul 10, 201729.5329.6929.4729.5428.70246,500
Jul 07, 201729.6629.6729.4429.6428.80182,400
Jul 06, 201729.8930.0429.7029.7028.85241,100
Jul 05, 201729.8929.8929.6229.8128.96188,400
Jul 03, 201730.2930.4430.2730.2929.43137,900
Jun 30, 201730.2130.2129.9130.0629.20222,400
Jun 29, 201730.6630.6930.3130.3929.52164,000
Jun 28, 201730.5630.9130.4430.8729.99191,000
Jun 27, 201730.5730.6530.4530.5529.68164,600
Jun 26, 201730.6130.6230.2930.3929.52204,200
Jun 23, 201730.3330.5330.2530.5029.63133,700
Jun 22, 201730.2030.4930.1430.2929.43445,200
Jun 21, 201730.3430.6330.2730.4429.57323,600
Jun 20, 201730.5830.6230.2930.4629.59143,500
Jun 19, 201731.2331.3030.9531.0730.18144,400
Jun 16, 201730.8231.1730.7531.1730.28175,800
Jun 15, 201730.6330.7930.5630.7629.881,538,700
Jun 14, 201731.6431.6431.0031.1630.27399,900
Jun 13, 201731.5431.6031.3431.5030.60158,800
Jun 12, 201731.5331.6631.2731.4130.51301,400
Jun 09, 201731.1631.3731.1131.3530.46280,400
Jun 08, 201731.1431.3231.0331.2530.36182,900
Jun 07, 201731.5931.6831.0031.2630.37237,300
Jun 06, 201731.5832.0231.5532.0231.11230,700
Jun 05, 201731.6431.7031.4731.6330.73138,200
Jun 02, 201731.6931.8731.4031.8130.90193,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...