U.S. Markets close in 6 hrs 24 mins

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


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
13.51-0.01 (-0.07%)
As of 3:21PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201713.5013.5513.3813.5113.518,306,745
Jun 27, 201713.6013.6213.5013.5213.5213,337,044
Jun 26, 201713.6513.7113.5013.6013.6011,919,242
Jun 23, 201713.6013.6813.5113.5813.5810,959,831
Jun 22, 201713.6013.6613.5013.6613.6615,812,380
Jun 21, 201713.6313.7713.4513.7013.7017,661,097
Jun 20, 201713.9313.9813.6213.6313.6316,310,367
Jun 19, 201713.9114.0013.8613.9113.919,185,926
Jun 16, 201713.8313.8713.7213.8513.8515,815,782
Jun 15, 201713.8313.8413.6713.7713.7726,934,517
Jun 14, 201714.0314.0613.8013.8513.8517,427,631
Jun 13, 201714.0314.1613.9714.0014.0012,171,488
Jun 12, 201713.9714.1513.9613.9613.9615,885,609
Jun 09, 201713.9114.0313.8613.9013.9011,166,189
Jun 08, 201713.8013.9713.7613.8913.8916,057,918
Jun 07, 201714.0814.1413.7913.7913.7918,939,242
Jun 06, 201713.9714.1713.9314.0714.0715,292,821
Jun 05, 201714.1114.1513.9613.9613.969,493,254
Jun 02, 201714.2114.2413.9114.0514.0517,892,020
Jun 01, 201714.1914.3114.1014.2614.2613,794,892
May 31, 201714.3614.3614.0814.0914.0921,980,174
May 30, 201714.2414.4214.1614.3214.3213,860,008
May 29, 201714.3114.3614.1614.2814.2811,190,519
May 26, 201714.5214.5414.2814.3114.3120,702,236
May 25, 201714.9714.9914.6214.6514.6517,108,328
May 24, 201714.9515.0214.8314.9314.9310,006,811
May 23, 201715.0215.0714.9414.9914.999,484,208
May 22, 201715.1215.1615.0215.0215.0211,761,611
May 19, 201714.9415.0414.8815.0415.0414,640,969
May 18, 201714.8014.9414.5514.8614.8618,586,327
May 17, 201714.9515.0014.7814.8214.8215,383,157
May 16, 201714.9715.1214.9615.0515.0511,852,387
May 15, 201714.9915.0614.9315.0015.0014,941,037
May 12, 201714.9414.9814.7914.8914.8912,567,515
May 11, 201714.9115.0014.7514.9014.9015,974,718
May 10, 201714.7614.9814.5414.8214.8216,953,069
May 09, 201714.7214.8014.6514.7414.7411,880,384
May 08, 201714.6414.8114.5214.5914.5917,952,876
May 05, 201714.1314.5914.0614.5914.5923,349,907
May 04, 201714.2914.4514.2114.2314.2319,376,640
May 03, 201714.2614.2914.1414.2414.2413,270,565
May 02, 201714.2714.3714.2414.3014.3012,077,026
Apr 28, 201714.3414.3714.2714.2714.2712,378,156
Apr 27, 201714.4514.4514.2514.3214.3216,848,128
Apr 26, 201714.5314.5514.3914.5414.5413,985,676
Apr 25, 201714.6014.6014.4414.4814.4814,367,637
Apr 24, 201714.6314.7314.4714.5414.5424,113,809
Apr 24, 20170.4 Dividend
Apr 21, 201714.6914.8214.5214.5214.1218,919,689
Apr 20, 201714.5814.7414.5614.6814.2816,325,756
Apr 19, 201714.7014.7714.5814.6914.2912,687,719
Apr 18, 201714.9915.0214.6814.6814.2818,927,869
Apr 13, 201715.1815.2214.9614.9914.5812,966,808
Apr 12, 201715.3015.3815.1715.2414.8212,761,653
Apr 11, 201715.1515.2915.1215.2414.8214,551,006
Apr 10, 201715.2815.3115.1015.2214.8010,988,793
Apr 07, 201715.2515.2815.1315.2314.8110,745,151
Apr 06, 201715.1015.2714.9915.1714.7514,353,817
Apr 05, 201715.2315.3615.1115.1514.7317,554,158
Apr 04, 201715.1515.2315.0315.2314.8113,445,935
Apr 03, 201715.3715.4515.1215.1214.7012,546,719
Mar 31, 201715.3215.3515.1615.3514.9314,785,604
Mar 30, 201715.1715.3315.1615.3214.9014,052,142
Mar 29, 201715.0815.1815.0215.1214.7013,454,453
Mar 28, 201714.9815.0514.8915.0514.6411,777,720
Mar 27, 201714.9014.9914.8314.9714.5611,220,646
Mar 24, 201715.0715.0914.9314.9914.589,956,563
Mar 23, 201714.9015.0814.8215.0314.6214,936,216
Mar 22, 201714.8314.9414.7614.8914.4816,906,829
Mar 21, 201714.9315.1414.8714.9214.5118,131,866
Mar 20, 201714.8414.9614.7514.8514.4414,681,212
Mar 17, 201715.0115.0914.8814.9214.5125,810,501
Mar 16, 201714.8815.0614.8515.0114.6023,679,090
Mar 15, 201714.6014.7514.5114.6714.2716,898,373
Mar 14, 201714.7114.7314.3314.4714.0718,124,793
Mar 13, 201714.6614.6814.4414.6514.2512,841,623
Mar 10, 201714.7314.8414.6014.6314.2317,285,630
Mar 09, 201714.6514.7014.3314.7014.3026,364,447
Mar 08, 201715.0115.0814.7714.8014.3915,701,300
Mar 07, 201715.0915.1414.9415.0514.6411,897,672
Mar 06, 201715.1915.2515.0315.0914.6716,496,344
Mar 03, 201714.9915.2814.9715.2714.8519,699,288
Mar 02, 201715.0515.2814.9715.0114.6021,560,583
Mar 01, 201714.7915.0314.6715.0014.5922,489,769
Feb 28, 201714.3714.6714.3714.5214.1221,187,623
Feb 27, 201714.3414.4214.2314.3613.9611,135,627
Feb 24, 201714.4214.4514.2214.3013.9113,137,267
Feb 23, 201714.4014.6014.3314.4114.0113,248,576
Feb 22, 201714.6614.6714.3014.3613.9615,220,825
Feb 21, 201714.2614.7814.1814.5814.1819,893,776
Feb 20, 201714.2114.3414.1414.2513.8613,566,329
Feb 17, 201714.4414.4514.1114.1213.7314,978,856
Feb 16, 201714.3514.4614.2814.4014.0012,893,250
Feb 15, 201714.6314.6314.3614.3813.9812,591,124
Feb 14, 201714.5414.6814.5014.5414.1410,315,886
Feb 13, 201714.4214.6714.3614.5414.1413,255,863
Feb 10, 201714.4414.4514.2014.4014.0012,955,848
Feb 09, 201714.2214.4214.1014.3613.9615,409,855
Feb 08, 201714.2214.2313.8414.1413.7519,738,758
Feb 07, 201714.2514.3714.1414.2013.8112,460,445
*Close price adjusted for dividends and splits.
Loading more data...