ENI.MI - Eni S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201816.18016.28016.08416.15616.15610,899,587
Sep 24, 20180.42 Dividend
Sep 21, 201816.38216.48216.30616.31015.89024,169,306
Sep 20, 201816.18216.34016.12016.33815.91713,443,701
Sep 19, 201816.24016.24016.04816.22815.8108,640,903
Sep 18, 201816.15216.24416.07416.18015.7637,444,428
Sep 17, 201815.93216.22815.92416.13215.7177,955,503
Sep 14, 201816.07016.08015.93015.98615.5746,056,634
Sep 13, 201816.01816.11615.94815.98815.5767,435,365
Sep 12, 201815.92016.16615.91616.01815.60610,272,453
Sep 11, 201815.85615.91015.68815.88015.4718,957,325
Sep 10, 201815.72415.93215.70215.85015.4428,036,548
Sep 07, 201815.83815.88215.58815.72615.3217,380,065
Sep 06, 201815.97216.04015.80415.82615.4188,329,001
Sep 05, 201816.14816.24615.96015.96015.54912,408,242
Sep 04, 201816.12016.22616.04216.12415.7098,589,590
Sep 03, 201815.97416.14015.96016.08415.6705,196,310
Aug 31, 201816.21016.23015.93415.98015.56810,240,756
Aug 30, 201816.35016.42016.13016.20015.7837,545,386
Aug 29, 201816.34816.40416.25816.40415.9827,407,147
Aug 28, 201816.40416.42216.26216.31615.8966,537,846
Aug 27, 201816.44016.45616.27416.43216.0094,127,713
Aug 24, 201816.23416.43816.21416.40015.9786,161,436
Aug 23, 201816.28416.38816.17816.23415.8165,439,340
Aug 22, 201816.11216.34016.08816.32015.9006,189,247
Aug 21, 201815.96216.26215.96016.17415.7585,204,235
Aug 20, 201815.85016.09415.81616.01215.6006,468,176
Aug 17, 201815.90815.95415.72015.82415.4178,177,533
Aug 16, 201815.93216.06615.81015.91215.50210,169,712
Aug 14, 201816.02016.16815.97616.11415.6998,417,759
Aug 13, 201815.94816.06615.90815.95815.5476,152,570
Aug 10, 201816.28016.29415.90215.95615.54512,047,861
Aug 09, 201816.48416.50016.32016.38615.9648,124,622
Aug 08, 201816.59616.71416.45616.50016.0757,707,648
Aug 07, 201816.29616.62216.29216.61016.18211,302,249
Aug 06, 201816.19016.29216.09216.29215.8726,757,097
Aug 03, 201816.21016.24616.04216.20415.7878,675,937
Aug 02, 201816.31816.37216.11416.20415.78711,319,907
Aug 01, 201816.46416.49016.28616.34215.9219,714,930
Jul 31, 201816.28216.49816.26616.46416.04011,097,625
Jul 30, 201816.22416.36816.16216.28615.8678,631,814
Jul 27, 201816.30016.33216.08616.20015.78311,478,222
Jul 26, 201816.26616.34816.21616.31015.8908,183,235
Jul 25, 201816.24216.30016.10616.22815.8107,268,386
Jul 24, 201816.14216.30816.03416.23815.8207,826,591
Jul 23, 201816.07016.19416.05416.13015.7155,608,124
Jul 20, 201815.98816.18415.96016.08615.67210,070,901
Jul 19, 201816.22016.26016.03616.08015.66610,672,674
Jul 18, 201816.11216.24616.00416.13615.7207,892,898
Jul 17, 201816.02016.14215.92816.13815.7228,475,189
Jul 16, 201816.30016.42615.98416.05415.6419,809,934
Jul 13, 201816.34216.35816.10216.28015.8619,155,614
Jul 12, 201816.25216.35016.14216.26015.84112,322,360
Jul 11, 201816.45016.48016.20016.25215.83310,606,605
Jul 10, 201816.38016.62816.37016.53016.10413,408,030
Jul 09, 201816.27816.35416.19216.31615.8967,011,183
Jul 06, 201816.24616.27616.02616.18015.7639,410,358
Jul 05, 201816.19816.40616.14616.21615.79810,026,817
Jul 04, 201816.21016.30416.13016.14615.7306,207,841
Jul 03, 201815.85016.29815.81016.15615.74014,781,542
Jul 02, 201815.80015.92615.66015.77415.3689,655,478
Jun 29, 201815.97216.06015.84415.90615.49610,215,830
Jun 28, 201815.88015.99015.76415.91015.50010,977,574
Jun 27, 201815.52815.99615.46615.85815.45016,852,544
Jun 26, 201815.36415.47615.28615.43215.03510,200,174
Jun 25, 201815.52215.57215.27615.28214.8888,548,471
Jun 22, 201815.24815.66415.13815.63615.23313,468,457
Jun 21, 201815.46815.52815.10215.16214.77210,656,065
Jun 20, 201815.63015.72015.43415.43415.03710,554,514
Jun 19, 201815.40215.54015.32415.54015.14010,639,472
Jun 18, 201815.35015.54815.28415.53215.13210,312,849
Jun 15, 201815.82415.83015.45015.45015.05217,654,687
Jun 14, 201815.50015.81415.40615.81415.40719,524,909
Jun 13, 201815.63415.71215.48215.51215.11310,426,728
Jun 12, 201815.74215.79215.60415.66815.26510,915,489
Jun 11, 201815.37615.68415.37215.63015.22810,208,893
Jun 08, 201815.50015.59615.17215.22414.83213,528,010
Jun 07, 201815.47415.71015.45815.63015.2289,289,540
Jun 06, 201815.48215.63215.25415.45015.05211,207,551
Jun 05, 201815.51215.76015.31615.45215.05411,620,358
Jun 04, 201815.79015.85815.53015.58615.1858,079,548
Jun 01, 201815.69215.95015.62415.73215.32713,035,938
May 31, 2018------
May 30, 201815.13015.49015.10215.49015.09116,215,697
May 29, 201814.96815.33414.62015.09414.70525,087,644
May 28, 201815.26215.49014.91415.07414.68615,682,259
May 25, 201815.76415.83815.28615.38614.99018,703,081
May 24, 201815.90816.10615.69415.77815.37214,678,882
May 23, 201816.01616.04815.71015.92415.51418,049,988
May 22, 201816.04816.19415.92816.10215.68713,432,261
May 21, 201816.24016.31015.91616.02415.61117,331,474
May 21, 20180.4 Dividend
May 18, 201816.75816.75816.43016.55215.73626,384,104
May 17, 201816.60216.80016.54216.60215.78421,980,882
May 16, 201816.72616.75016.30016.53815.72320,053,957
May 15, 201816.64216.89016.61816.76415.93816,495,049
May 14, 201816.40016.67616.33016.67615.85412,167,023
May 11, 201816.50016.58616.34416.44015.63011,664,855
May 10, 201816.79016.80016.30016.40815.59916,506,670
May 09, 201816.43016.70016.41216.68615.86320,849,579
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...