ENI.MI - Eni S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201714.1514.1914.0714.0914.095,086,885
Dec 12, 201714.0014.2914.0014.1414.1421,077,283
Dec 11, 201713.9113.9913.8713.9713.9712,150,194
Dec 08, 201713.8813.9113.8213.9013.9010,254,615
Dec 07, 201713.8413.8813.7813.8413.848,966,040
Dec 06, 201713.8413.8913.8013.8213.8210,055,616
Dec 05, 201713.8613.9413.8313.9013.909,621,047
Dec 04, 201713.9013.9113.8313.8913.8910,448,874
Dec 01, 201713.9013.9513.7713.8213.8214,454,378
Nov 30, 201713.7413.9813.7013.8113.8117,181,074
Nov 29, 201713.8413.8513.7213.7613.7611,023,313
Nov 28, 201713.6913.7913.6813.7813.789,905,009
Nov 27, 201713.8313.9213.6913.6913.6912,709,417
Nov 24, 201713.8713.9613.8213.8213.827,885,241
Nov 23, 201713.8713.9213.8113.8613.868,277,591
Nov 22, 201713.9814.0113.9113.9113.9110,872,875
Nov 21, 201713.7613.9713.7313.8713.8714,052,619
Nov 20, 201713.7513.8313.6913.7613.7611,391,140
Nov 17, 201713.7413.8213.6213.7313.7315,739,357
Nov 16, 201713.8913.9913.7213.7413.7422,140,562
Nov 15, 201714.0514.0613.8013.8813.8819,646,956
Nov 14, 201714.3114.3114.0614.1414.1416,154,100
Nov 13, 201714.4314.4314.2214.3114.3113,039,708
Nov 10, 201714.5214.5814.3714.4114.4112,418,562
Nov 09, 201714.6414.7114.4614.5114.5116,809,718
Nov 08, 201714.6614.7114.5814.6214.6212,062,299
Nov 07, 201714.6114.7614.5814.7214.7222,775,766
Nov 06, 201714.4214.5414.3914.5014.5016,619,402
Nov 03, 201714.3114.4314.2714.3814.3814,519,798
Nov 02, 201714.2414.3014.1314.3014.3014,592,689
Nov 01, 201714.1014.2614.0914.2214.2214,732,490
Oct 31, 201713.8514.0713.8514.0414.0417,322,332
Oct 30, 201713.8113.9113.7513.8413.8412,832,040
Oct 27, 201713.7713.8813.6213.7813.7826,342,936
Oct 26, 201713.8413.9713.7813.9213.9213,304,086
Oct 25, 201713.9213.9813.8013.8013.8010,830,617
Oct 24, 201713.8313.9913.8313.9513.9513,186,746
Oct 23, 201713.8813.9313.8113.8313.838,037,729
Oct 20, 201713.8013.8813.7413.8513.8510,915,344
Oct 19, 201713.9013.9213.7213.7713.7713,490,696
Oct 18, 201713.9113.9313.8413.8813.888,148,271
Oct 17, 201713.9914.0013.8613.8913.8911,768,122
Oct 16, 201713.9914.0513.9613.9913.998,861,860
Oct 13, 201713.8914.0313.8813.9713.9710,422,523
Oct 12, 201713.8913.9813.8213.8613.868,226,347
Oct 11, 201713.8413.9513.8113.9213.929,827,741
Oct 10, 201713.8413.9313.7113.8513.8510,592,727
Oct 09, 201713.8713.8913.7613.8513.859,786,164
Oct 06, 201714.0014.0213.7913.8513.8512,303,817
Oct 05, 201713.8614.0713.8514.0314.0310,816,535
Oct 04, 201714.0514.0613.8513.9013.9013,286,358
Oct 03, 201714.0014.0713.9514.0714.078,273,923
Oct 02, 201714.0214.0513.9213.9713.9710,060,344
Sep 29, 201713.9614.0213.9214.0014.0011,908,678
Sep 28, 201713.9213.9913.8313.9513.9510,253,072
Sep 27, 201714.0414.0513.9113.9313.9311,914,881
Sep 26, 201713.9514.0913.9413.9913.9915,623,361
Sep 25, 201713.7513.9413.7413.9413.9415,902,406
Sep 22, 201713.7113.8013.6713.7813.7810,590,806
Sep 21, 201713.6913.7413.6413.7413.7412,271,190
Sep 20, 201713.5513.6813.5413.6413.6413,305,649
Sep 19, 201713.4513.5513.4413.5313.539,553,700
Sep 18, 201713.5513.5813.4613.4613.4616,437,117
Sep 18, 20170.4 Dividend
Sep 15, 201713.7013.8113.6413.8113.4128,910,672
Sep 14, 201713.5813.7613.5713.6413.2423,146,208
Sep 13, 201713.5013.6013.5013.5613.1712,183,509
Sep 12, 201713.5513.5513.4313.5513.1612,225,755
Sep 11, 201713.5013.5413.4513.5113.1212,063,760
Sep 08, 201713.5513.5613.3913.4613.0713,872,326
Sep 07, 201713.5213.5813.4913.5513.1613,030,193
Sep 06, 201713.3813.5413.3513.4813.0915,531,035
Sep 05, 201713.3613.4913.3513.3913.0012,714,950
Sep 04, 201713.2513.3913.2413.3312.947,959,433
Sep 01, 201713.2313.3413.2113.3112.9210,088,405
Aug 31, 201713.1813.2713.1113.1712.7913,182,084
Aug 30, 201713.1613.2313.1313.1412.7610,344,142
Aug 29, 201713.0813.1212.9713.1112.7313,675,298
Aug 28, 201713.0713.1813.0413.1312.758,353,304
Aug 25, 201713.1513.1813.1013.1112.738,573,201
Aug 24, 201713.1813.2413.1213.1412.768,000,199
Aug 23, 201713.1313.2113.0913.1512.779,952,487
Aug 22, 201713.2213.2713.1013.1412.7611,485,403
Aug 21, 201713.2213.2813.1013.1912.8110,789,614
Aug 18, 201713.1513.2513.1313.2512.8711,210,039
Aug 17, 201713.3613.4113.2413.2412.8611,815,039
Aug 16, 201713.3513.4413.3313.4113.029,791,751
Aug 14, 201713.3313.3913.2713.3512.969,765,639
Aug 11, 201713.4513.4513.2713.3012.9114,875,897
Aug 10, 201713.5213.6113.4513.4913.1013,487,737
Aug 09, 201713.5013.5813.4713.5013.1113,160,745
Aug 08, 201713.5513.6113.5013.5413.1510,366,770
Aug 07, 201713.6013.6413.5213.5713.188,338,655
Aug 04, 201713.4613.6013.4313.5513.1611,190,806
Aug 03, 201713.4613.5213.4013.5013.1112,442,922
Aug 02, 201713.4913.5613.4013.5313.1412,318,898
Aug 01, 201713.4813.5713.4613.4713.0816,681,305
Jul 31, 201713.3013.5013.2913.3712.9818,372,106
Jul 28, 201713.3013.3413.1813.2612.8813,708,502
Jul 27, 201713.2613.3813.2013.2212.8412,459,912
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...