U.S. Markets close in 2 hrs 21 mins

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
13.53+0.07 (+0.52%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
Jul 26, 201713.2613.3413.2313.2612.8813,359,479
Jul 25, 201713.0813.2113.0513.1912.8112,073,589
Jul 24, 201713.0613.1813.0113.0612.6812,123,513
Jul 21, 201713.1713.2713.0013.0412.6616,955,094
Jul 20, 201713.1913.2713.1113.1512.7712,220,735
Jul 19, 201713.1513.1713.0813.1312.7511,032,705
Jul 18, 201713.1613.2513.1313.1412.7611,028,320
Jul 17, 201713.3113.3213.2113.2112.839,309,932
Jul 14, 201713.2413.3413.1613.2412.8610,278,434
Jul 13, 201713.1613.2213.1213.2112.8311,960,165
Jul 12, 201713.0413.3113.0213.1912.8116,936,501
Jul 11, 201713.0013.0812.9412.9712.5911,280,151
Jul 10, 201713.0213.0712.9413.0012.6210,558,806
Jul 07, 201713.0413.0712.9412.9612.5816,519,821
Jul 06, 201713.2113.2413.0413.0912.7119,179,409
Jul 05, 201713.3213.3813.1013.1712.7918,302,340
Jul 04, 201713.3313.4013.2813.3612.978,331,820
Jul 03, 201713.2213.4213.2113.3212.9315,011,705
Jun 30, 201713.3013.3113.0913.1612.7820,913,802
Jun 29, 201713.6413.6513.3013.3012.9119,981,675
Jun 28, 201713.5013.5613.3613.5613.1716,882,864
Jun 27, 201713.6013.6213.5013.5213.1313,337,044
Jun 26, 201713.6513.7113.5013.6013.2111,919,242
Jun 23, 201713.6013.6813.5113.5813.1910,959,831
Jun 22, 201713.6013.6613.5013.6613.2615,812,380
Jun 21, 201713.6313.7713.4513.7013.3017,661,097
Jun 20, 201713.9313.9813.6213.6313.2416,310,367
Jun 19, 201713.9114.0013.8613.9113.519,185,926
Jun 16, 201713.8313.8713.7213.8513.4515,815,782
Jun 15, 201713.8313.8413.6713.7713.3726,934,517
Jun 14, 201714.0314.0613.8013.8513.4517,427,631
Jun 13, 201714.0314.1613.9714.0013.5912,171,488
Jun 12, 201713.9714.1513.9613.9613.5615,885,609
Jun 09, 201713.9114.0313.8613.9013.5011,166,189
Jun 08, 201713.8013.9713.7613.8913.4916,057,918
Jun 07, 201714.0814.1413.7913.7913.3918,939,242
Jun 06, 201713.9714.1713.9314.0713.6615,292,821
Jun 05, 201714.1114.1513.9613.9613.569,493,254
Jun 02, 201714.2114.2413.9114.0513.6417,892,020
Jun 01, 201714.1914.3114.1014.2613.8513,794,892
May 31, 201714.3614.3614.0814.0913.6821,980,174
May 30, 201714.2414.4214.1614.3213.9113,860,008
May 29, 201714.3114.3614.1614.2813.8711,190,519
May 26, 201714.5214.5414.2814.3113.9020,702,236
May 25, 201714.9714.9914.6214.6514.2317,108,328
May 24, 201714.9515.0214.8314.9314.5010,006,811
May 23, 201715.0215.0714.9414.9914.569,484,208
May 22, 201715.1215.1615.0215.0214.5811,761,611
May 19, 201714.9415.0414.8815.0414.6014,640,969
May 18, 201714.8014.9414.5514.8614.4318,586,327
May 17, 201714.9515.0014.7814.8214.3915,383,157
May 16, 201714.9715.1214.9615.0514.6111,852,387
May 15, 201714.9915.0614.9315.0014.5714,941,037
May 12, 201714.9414.9814.7914.8914.4612,567,515
May 11, 201714.9115.0014.7514.9014.4715,974,718
May 10, 201714.7614.9814.5414.8214.3916,953,069
May 09, 201714.7214.8014.6514.7414.3111,880,384
May 08, 201714.6414.8114.5214.5914.1717,952,876
May 05, 201714.1314.5914.0614.5914.1723,349,907
May 04, 201714.2914.4514.2114.2313.8219,376,640
May 03, 201714.2614.2914.1414.2413.8313,270,565
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...