ENI.AS - Eni S.p.A.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201713.9413.9413.9413.9413.94-
Oct 19, 201713.9413.9413.9413.9413.94-
Oct 18, 201713.9413.9413.9413.9413.94-
Oct 17, 201713.9413.9413.9413.9413.94-
Oct 16, 201713.9413.9413.9413.9413.94-
Oct 13, 201713.9413.9413.9413.9413.9450
Oct 12, 201713.9013.9013.9013.9013.90433
Oct 11, 201713.8913.8913.8913.8913.89-
Oct 10, 201713.8913.8913.8913.8913.89-
Oct 09, 201713.8913.8913.8913.8913.89140
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201713.9313.9313.9313.9313.93-
Oct 04, 201713.9313.9313.9313.9313.93500
Oct 03, 201713.5613.5613.5613.5613.561
Oct 02, 201713.5313.5313.5313.5313.5355
Sep 29, 201714.5514.5514.5514.5514.55-
Sep 28, 201714.5514.5514.5514.5514.55293
Sep 27, 201714.4414.4414.4414.4414.44-
Sep 26, 201714.4414.4414.4414.4414.44-
Sep 25, 201714.4414.4414.4414.4414.44169
Sep 22, 201713.7113.7113.7113.7113.7135
Sep 21, 201713.7013.7013.7013.7013.70160
Sep 20, 201714.2014.2014.2014.2014.2035
Sep 19, 201714.2014.2014.2014.2014.20273
Sep 18, 201713.6013.6013.6013.6013.60147
Sep 18, 20170.4 Dividend
Sep 15, 201713.5513.5513.5513.5513.15-
Sep 14, 201713.5513.5513.5513.5513.1541
Sep 13, 201713.5013.5013.5013.5013.1015
Sep 12, 201713.0313.0313.0313.0312.65-
Sep 11, 201713.0313.0313.0313.0312.6530
Sep 08, 201713.5013.5013.5013.5013.104
Sep 07, 201713.5113.5113.5113.5113.11140
Sep 06, 201713.4913.4913.4913.4913.091,042
Sep 05, 201713.3013.3013.3013.3012.91-
Sep 04, 201713.3013.3013.3013.3012.911,425
Sep 01, 201713.3013.3013.3013.3012.91-
Aug 31, 201713.3013.3013.3013.3012.91-
Aug 30, 201713.3013.3013.3013.3012.91-
Aug 29, 201713.0313.3013.0313.3012.912,649
Aug 28, 201713.2213.2213.2213.2212.83-
Aug 25, 201713.2213.2213.2213.2212.83-
Aug 24, 201713.2213.2213.2213.2212.83-
Aug 23, 201713.2213.2213.2213.2212.83-
Aug 22, 201713.2213.2213.2213.2212.83380
Aug 21, 201713.1513.1513.1513.1512.761,500
Aug 18, 201713.3313.3313.2013.2012.81701
Aug 17, 201713.3513.3513.3513.3512.96230
Aug 16, 201713.9913.9913.9913.9913.58150
Aug 15, 201712.9112.9112.9112.9112.53-
Aug 14, 201712.9112.9112.9112.9112.5350
Aug 11, 201714.1914.1914.1914.1913.77-
Aug 10, 201714.1914.1914.1914.1913.77-
Aug 09, 201714.1914.1914.1914.1913.77-
Aug 08, 201713.6014.1913.6014.1913.7757
Aug 07, 201713.4213.4213.4213.4213.02-
Aug 04, 201713.4213.4213.4213.4213.02234
Aug 03, 201713.4913.4913.4813.4813.08967
Aug 02, 201713.5413.5413.5413.5413.14-
Aug 01, 201713.5413.5413.5413.5413.14574
Jul 31, 201713.3613.4513.3613.4513.05266
Jul 28, 201713.2513.2513.2513.2512.86115
Jul 27, 201713.2713.2713.2713.2712.88-
Jul 26, 201713.2713.2713.2713.2712.88175
Jul 25, 201713.1513.1513.1513.1512.76260
Jul 24, 201713.0913.0913.0913.0912.70316
Jul 21, 201713.2213.2213.2213.2212.83950
Jul 20, 201713.2213.2213.2213.2212.83343
Jul 19, 201713.2313.2313.2313.2312.84-
Jul 18, 201713.2313.2313.2313.2312.84-
Jul 17, 201713.2713.2713.2313.2312.842,120
Jul 14, 201713.3213.3213.3213.3212.9346
Jul 13, 201713.1813.1813.1813.1812.79971
Jul 12, 201713.4713.4713.4713.4713.07-
Jul 11, 201713.4713.4713.4713.4713.0723
Jul 10, 201713.0113.4713.0113.4713.07510
Jul 07, 201713.1013.1013.1013.1012.7199
Jul 06, 201713.2013.2013.2013.2012.81601
Jul 05, 201713.2213.2213.2213.2212.831,105
Jul 04, 201713.4813.4813.3713.3712.98332
Jul 03, 201713.3213.4513.3213.4513.051,789
Jun 30, 201713.4513.4513.4513.4513.05-
Jun 29, 201713.4513.4513.4513.4513.05-
Jun 28, 201713.4513.4513.4513.4513.052,234
Jun 27, 201713.6513.6513.6513.6513.25-
Jun 26, 201713.6513.6513.6513.6513.25450
Jun 23, 201713.5913.6013.5913.6013.202,370
Jun 22, 201713.2813.5713.2813.5713.17780
Jun 21, 201713.6413.6413.6113.6113.21207
Jun 20, 201713.7513.7513.7513.7513.34-
Jun 19, 201713.7513.7513.7513.7513.34100
Jun 16, 201713.8913.8913.8913.8913.48-
Jun 15, 201713.8913.8913.8913.8913.4850
Jun 14, 201714.0014.0014.0014.0013.592,000
Jun 13, 201714.0014.0014.0014.0013.591,275
Jun 12, 201714.3814.3814.3814.3813.962
Jun 09, 201713.8913.8913.8913.8913.48-
Jun 08, 201713.8913.8913.8913.8913.481,114
Jun 07, 201714.2414.2414.0514.0513.641,524
Jun 06, 201714.1614.3714.1614.3713.95200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...