New Zealand markets closed

Eni S.p.A. (E)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
30.74+0.62 (+2.06%)
At close: 04:00PM EST
30.45 -0.29 (-0.94%)
Pre-market: 04:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202230.8030.9530.4330.7430.74622,400
26 Jan 202230.4230.6230.0030.1230.12509,800
25 Jan 202229.3430.0329.0029.9229.92577,800
24 Jan 202228.9429.3028.4429.2929.29553,300
21 Jan 202229.7029.8329.4629.6029.60488,400
20 Jan 202230.1730.3429.7529.8429.84386,700
19 Jan 202230.5630.6430.2930.5130.51452,700
18 Jan 202230.2130.4230.0030.2130.21401,000
14 Jan 202229.8330.3829.7730.3830.38396,100
13 Jan 202229.9029.9929.6029.6429.64536,200
12 Jan 202229.6630.0029.6229.9529.951,226,800
11 Jan 202228.9429.5928.8429.5529.55368,500
10 Jan 202228.8629.2028.6628.7828.78271,200
07 Jan 202228.9029.2628.7329.2329.23265,600
06 Jan 202228.8828.9928.5428.8128.81447,300
05 Jan 202228.8129.0228.4728.5328.53203,400
04 Jan 202228.5328.7528.4528.5128.51324,500
03 Jan 202228.0628.2428.0528.1728.17351,100
31 Dec 202127.6327.7327.5027.6527.65107,000
30 Dec 202127.7327.8327.5327.5627.56149,100
29 Dec 202127.8227.9927.7427.9127.91103,300
28 Dec 202128.0128.1527.9327.9827.98244,200
27 Dec 202127.7728.0327.6327.9627.96225,500
23 Dec 202127.6427.8727.6227.6627.66300,300
22 Dec 202127.3327.7427.1627.5527.55212,700
21 Dec 202127.2627.6927.2627.6027.601,351,400
20 Dec 202126.5726.8726.4026.8326.83322,600
17 Dec 202127.2127.2526.9026.9626.96438,800
16 Dec 202127.5027.7727.3827.4627.46260,000
15 Dec 202127.1527.4226.8827.3427.34362,600
14 Dec 202127.1827.5527.1827.3027.30371,600
13 Dec 202127.4227.4427.0727.1327.132,006,500
10 Dec 202127.7727.8327.5827.8327.83137,700
09 Dec 202127.7227.7527.5727.6327.63239,100
08 Dec 202128.2428.3228.0928.1828.18160,800
07 Dec 202128.1128.4028.0728.1728.17281,300
06 Dec 202127.7727.9027.7027.7727.77190,500
03 Dec 202127.5827.6226.9627.1627.16299,900
02 Dec 202126.8127.2626.6527.1927.19386,100
01 Dec 202127.1227.1726.3126.3826.38451,900
30 Nov 202126.3626.5326.1026.3926.39336,700
29 Nov 202127.0027.1226.5626.6826.68500,300
26 Nov 202126.3926.4026.0526.2926.29405,500
24 Nov 202127.5327.9027.5227.8427.84145,500
23 Nov 202127.8628.1127.8428.1128.11284,400
22 Nov 202127.3127.8427.3127.6827.68212,900
19 Nov 202127.7227.8227.3927.4827.48245,500
18 Nov 202128.0628.3527.9928.2228.22562,500
17 Nov 202128.4728.6428.3028.3428.34377,700
16 Nov 202128.7028.7828.5728.5928.59586,800
15 Nov 202128.6628.7428.5428.5728.57282,300
12 Nov 202128.6028.7228.5428.6728.67180,300
11 Nov 202128.9729.0928.8228.8728.87239,000
10 Nov 202129.5029.6028.8928.9728.97344,800
09 Nov 202129.4129.4729.1329.4229.42296,600
08 Nov 202129.2329.5329.2329.3729.37171,600
05 Nov 202129.3329.4029.1129.2429.24228,000
04 Nov 202129.1529.2328.8529.0129.01229,500
03 Nov 202128.5828.7528.4928.7028.70322,400
02 Nov 202129.0829.2428.9329.0129.01387,500
01 Nov 202129.4229.7629.3529.7029.70316,700
29 Oct 202128.8929.0428.6028.7928.79361,600
28 Oct 202128.3428.6628.2528.6628.66249,400
27 Oct 202128.6028.6628.2628.3528.35705,800
26 Oct 202128.7628.8028.5428.5828.58130,500
25 Oct 202128.4928.6728.4728.5828.58216,100
22 Oct 202128.1628.3028.0428.2428.24117,700
21 Oct 202128.5528.5828.1328.2628.26207,200
20 Oct 202128.4328.8128.4128.7828.78300,400
19 Oct 202128.4928.5228.3428.4128.41274,000
18 Oct 202128.4928.5628.3328.3928.39392,100
15 Oct 202128.2028.5028.1528.3528.35267,200
14 Oct 202127.9928.0227.8127.9327.93346,300
13 Oct 202127.3227.5827.2427.5427.541,983,000
12 Oct 202127.7027.7727.5427.5427.54441,500
11 Oct 202127.6127.8427.4627.6127.61700,100
08 Oct 202127.3927.5727.3327.4627.46259,300
07 Oct 202126.7426.9726.6926.8726.871,207,500
06 Oct 202127.0927.1826.9227.1027.10309,400
05 Oct 202127.3427.6527.2827.5227.52639,300
04 Oct 202127.0727.4027.0027.1127.11334,700
01 Oct 202126.6626.8826.5626.8526.85570,700
30 Sep 202126.6626.8826.4726.7526.75226,100
29 Sep 202126.4826.5526.2626.4926.49255,900
28 Sep 202126.7026.7626.2626.3726.37283,200
27 Sep 202126.1326.2926.1326.2526.25678,700
24 Sep 202125.4925.7525.4925.7025.70513,100
23 Sep 202125.4625.7825.4025.7625.76424,400
22 Sep 202125.4725.7325.4125.4725.47161,600
21 Sep 202124.9725.0424.7624.9124.91392,400
20 Sep 202124.4224.4724.1624.4724.47334,400
20 Sep 20211.019 Dividend
17 Sep 202125.9826.0725.5325.5624.54347,600
16 Sep 202126.2026.2025.8525.9124.88231,100
15 Sep 202125.9426.1525.8526.1525.11213,100
14 Sep 202126.0026.0025.5925.6824.66207,200
13 Sep 202125.3625.6125.3625.6124.59171,500
10 Sep 202125.0525.0724.8524.8623.87115,400
09 Sep 202124.9425.1124.7724.9623.96196,400
08 Sep 202125.1225.2124.8724.9223.93152,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...