ENI.MI - Eni S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 201815.76415.83815.28615.38615.38618,703,081
May 24, 201815.90816.10615.69415.77815.77814,678,882
May 23, 201816.01616.04815.71015.92415.92418,049,988
May 22, 201816.04816.19415.92816.10216.10213,432,261
May 21, 201816.24016.31015.91616.02416.02417,331,474
May 21, 20180.4 Dividend
May 18, 201816.75816.75816.43016.55216.15226,384,104
May 17, 201816.60216.80016.54216.60216.20121,980,882
May 16, 201816.72616.75016.30016.53816.13820,053,957
May 15, 201816.64216.89016.61816.76416.35916,495,049
May 14, 201816.40016.67616.33016.67616.27312,167,023
May 11, 201816.50016.58616.34416.44016.04311,664,855
May 10, 201816.79016.80016.30016.40816.01116,506,670
May 09, 201816.43016.70016.41216.68616.28320,849,579
May 08, 201816.64816.65016.17016.23615.84421,226,749
May 07, 201816.38016.66416.35616.66416.26115,511,981
May 04, 201816.18616.35016.15616.35015.95510,983,470
May 03, 201816.30216.35016.11016.12815.73813,328,912
May 02, 201816.12216.33616.10216.32215.92816,109,969
Apr 30, 201816.15816.20016.00616.20015.80913,151,507
Apr 27, 201816.07816.15815.94016.15815.76817,945,436
Apr 26, 201815.91816.17015.87616.17015.77914,885,375
Apr 25, 201815.98816.01215.73415.85015.46717,341,507
Apr 24, 201816.06816.18015.96216.02815.64117,334,282
Apr 23, 201815.92016.08815.85416.08815.69911,181,861
Apr 20, 201816.00016.10815.82415.95215.56619,231,814
Apr 19, 201815.79816.00015.78216.00015.61318,990,944
Apr 18, 201815.67615.79615.61015.79615.41416,587,879
Apr 17, 201815.49615.68815.48215.68015.30119,727,910
Apr 16, 201815.39815.52815.35215.44815.07514,075,455
Apr 13, 201815.30815.43415.26015.43215.05914,970,246
Apr 12, 201815.24815.43415.23015.33014.96018,509,237
Apr 11, 201815.15015.31815.12615.22814.86020,626,288
Apr 10, 201815.03015.13414.97815.13414.76816,248,854
Apr 09, 201814.92615.00014.85814.98814.62614,521,836
Apr 06, 201814.83814.96814.78814.88814.52816,128,424
Apr 05, 201814.67414.88614.65414.86214.50321,842,902
Apr 04, 201814.49214.60614.41614.55614.20417,109,092
Apr 03, 201814.23214.51214.20014.43214.08315,407,280
Mar 29, 201814.19614.37014.14214.28813.94313,780,962
Mar 28, 201814.14614.21814.02414.16213.82015,633,522
Mar 27, 201814.21014.28614.17614.20013.85713,828,966
Mar 26, 201814.15814.23813.97614.05813.71814,080,440
Mar 23, 201814.04614.17013.90214.10813.76715,151,865
Mar 22, 201814.23414.34214.01014.17013.82819,422,380
Mar 21, 201814.18014.28014.08014.24013.89617,801,979
Mar 20, 201813.97214.19813.96614.13013.78915,000,696
Mar 19, 201814.13414.17813.91613.93813.60115,989,233
Mar 16, 201813.88614.15013.78214.10013.75936,482,669
Mar 15, 201813.78013.85613.72213.82413.49015,050,073
Mar 14, 201813.87613.91413.66613.71213.38114,996,910
Mar 13, 201813.75213.94813.75213.80013.46718,512,517
Mar 12, 201813.66013.78213.64213.71813.38613,711,107
Mar 09, 201813.59813.61613.50213.59213.26410,430,741
Mar 08, 201813.48013.58813.44213.58213.25411,559,989
Mar 07, 201813.31213.54413.28813.51413.18715,142,390
Mar 06, 201813.43613.53013.33013.33013.00816,005,886
Mar 05, 201813.27013.39813.22013.39813.07414,791,428
Mar 02, 201813.51013.53613.31813.37813.05518,420,054
Mar 01, 201813.65013.68013.51013.57213.24414,900,769
Feb 28, 201813.75213.84813.69013.71413.38311,690,102
Feb 27, 201813.83213.91213.80013.82013.48611,878,687
Feb 26, 201813.81013.88813.75613.86213.52710,659,717
Feb 23, 201813.68013.82413.62213.79013.45715,539,182
Feb 22, 201813.66413.68013.52013.68013.34914,896,368
Feb 21, 201813.68213.76013.61013.71213.38111,947,326
Feb 20, 201813.63413.75413.60613.70813.37712,788,481
Feb 19, 201813.68013.69213.61213.63213.30311,729,743
Feb 16, 201813.78013.80013.52013.63213.30318,603,883
Feb 15, 201813.56413.67613.45613.50413.17815,494,973
Feb 14, 201813.43213.52413.25013.43813.11319,252,320
Feb 13, 201813.48013.52013.35013.35213.02912,482,506
Feb 12, 201813.53813.63413.40813.48213.15614,817,810
Feb 09, 201813.57013.65413.33013.39813.07421,265,449
Feb 08, 201813.85013.89013.58613.67213.34222,796,651
Feb 07, 201813.94014.02613.76613.98013.64217,469,723
Feb 06, 201813.78013.93813.53213.75413.42227,904,071
Feb 05, 201814.29014.30614.10214.15413.81216,866,450
Feb 02, 201814.63614.66814.34614.34814.00117,572,073
Feb 01, 201814.61614.76014.53814.59014.23715,373,298
Jan 31, 201814.57214.61614.41214.48614.13612,512,209
Jan 30, 201814.74214.77814.53214.54414.19316,432,621
Jan 29, 201814.92014.95014.76214.79014.43312,832,841
Jan 26, 201814.92014.97014.88014.95014.5898,376,848
Jan 25, 201814.93015.00014.87014.93014.56910,991,116
Jan 24, 201814.93014.96014.86014.91014.5509,829,778
Jan 23, 201814.94014.99014.91014.96014.5989,387,063
Jan 22, 201814.83014.94014.81014.94014.5798,625,119
Jan 19, 201814.90014.96014.81014.83014.47214,674,268
Jan 18, 201814.94014.99014.87014.95014.58910,960,640
Jan 17, 201814.86014.93014.80014.86014.50111,595,355
Jan 16, 201814.89015.00014.86014.91014.55014,533,963
Jan 15, 201814.77014.94014.73014.92014.55911,763,553
Jan 12, 201814.70014.79014.62014.72014.36412,066,010
Jan 11, 201814.52014.70014.51014.70014.34514,950,810
Jan 10, 201814.52014.57014.47014.52014.16911,718,505
Jan 09, 201814.51014.56014.43014.50014.15011,475,177
Jan 08, 201814.47014.54014.37014.52014.16910,545,019
Jan 05, 201814.24014.45014.23014.43014.08113,335,823
Jan 04, 201814.01014.29014.00014.25013.90617,817,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...