ENI.MI - Eni S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201814.8614.9314.8114.8714.875,193,586
Jan 16, 201814.8915.0014.8614.9114.9114,533,963
Jan 15, 201814.7714.9414.7314.9214.9211,763,553
Jan 12, 201814.7014.7914.6214.7214.7212,066,010
Jan 11, 201814.5214.7014.5114.7014.7014,950,810
Jan 10, 201814.5214.5714.4714.5214.5211,718,505
Jan 09, 201814.5114.5614.4314.5014.5011,475,177
Jan 08, 201814.4714.5414.3714.5214.5210,545,019
Jan 05, 201814.2414.4514.2314.4314.4313,335,823
Jan 04, 201814.0114.2914.0014.2514.2517,817,230
Jan 03, 201813.8713.9813.8313.9213.9211,701,721
Jan 02, 201813.8013.8913.7413.8313.8311,410,617
Dec 29, 201713.9613.9813.7913.8013.809,923,334
Dec 28, 201714.0714.0813.9213.9613.968,122,848
Dec 27, 201714.0214.1814.0214.0714.078,699,320
Dec 22, 201713.9814.0513.9714.0214.026,828,120
Dec 21, 201713.9114.0713.8714.0214.0210,590,229
Dec 20, 201714.0114.0513.8713.9113.9111,431,921
Dec 19, 201714.0514.1513.9613.9813.9810,032,527
Dec 18, 201713.9914.1113.9814.0614.0612,401,956
Dec 15, 201713.9514.0013.8413.9413.9421,156,432
Dec 14, 201714.0214.1513.9513.9513.9516,802,180
Dec 13, 201714.1514.1913.9614.0214.0215,592,440
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...