Eni S.p.A. (E)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.28

-0.09

(-0.28%)

At close: 04:00PM EST

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	32.52	32.60	32.28	32.28	32.28	224,900
04 Dec 2023	32.39	32.50	32.26	32.37	32.37	303,600
01 Dec 2023	33.00	33.19	32.93	32.97	32.97	247,200
30 Nov 2023	33.36	33.53	32.90	33.14	33.14	223,800
29 Nov 2023	33.19	33.24	32.99	33.03	33.03	190,200
28 Nov 2023	33.12	33.36	32.96	33.26	33.26	207,800
27 Nov 2023	33.19	33.19	32.76	32.76	32.76	173,900
24 Nov 2023	32.81	33.02	32.79	32.92	32.92	119,200
22 Nov 2023	31.86	32.27	31.71	32.27	32.27	174,200
21 Nov 2023	32.68	32.73	32.53	32.59	32.59	433,200
20 Nov 2023	32.69	32.85	32.49	32.62	32.62	485,600
20 Nov 2023	0.486 Dividend
17 Nov 2023	32.49	32.92	32.49	32.78	32.29	285,600
16 Nov 2023	32.32	32.40	32.04	32.33	31.85	387,700
15 Nov 2023	33.03	33.06	32.62	32.62	32.14	303,900
14 Nov 2023	32.96	33.23	32.90	33.21	32.72	259,900
13 Nov 2023	32.20	32.70	32.18	32.70	32.22	172,400
10 Nov 2023	32.25	32.35	31.64	32.26	31.78	344,000
09 Nov 2023	31.81	32.09	31.73	31.80	31.33	256,400
08 Nov 2023	31.89	32.11	31.48	31.61	31.14	224,200
07 Nov 2023	32.20	32.22	31.93	32.13	31.65	318,600
06 Nov 2023	33.19	33.19	32.78	32.88	32.39	404,800
03 Nov 2023	32.75	32.99	32.63	32.80	32.31	217,300
02 Nov 2023	33.15	33.45	33.06	33.36	32.87	304,100
01 Nov 2023	32.69	32.95	32.52	32.73	32.24	194,400
31 Oct 2023	32.54	32.73	32.24	32.56	32.08	749,000
30 Oct 2023	33.22	33.35	32.43	32.52	32.04	851,200
27 Oct 2023	33.01	33.10	32.46	32.46	31.98	425,600
26 Oct 2023	32.54	32.72	31.48	32.48	32.00	329,800
25 Oct 2023	32.53	32.67	32.43	32.59	32.11	191,000
24 Oct 2023	32.87	32.90	32.40	32.40	31.92	379,400
23 Oct 2023	32.80	32.92	32.50	32.59	32.11	347,000
20 Oct 2023	32.79	32.83	32.45	32.50	32.02	220,500
19 Oct 2023	32.57	32.78	32.40	32.74	32.25	335,400
18 Oct 2023	32.98	33.02	31.94	32.80	32.31	267,800
17 Oct 2023	32.63	33.05	32.63	33.05	32.56	226,000
16 Oct 2023	32.78	32.79	32.49	32.75	32.26	177,200
13 Oct 2023	32.67	32.73	32.44	32.58	32.10	155,400
12 Oct 2023	32.41	32.41	32.05	32.17	31.69	120,900
11 Oct 2023	32.42	32.47	32.00	32.14	31.66	202,000
10 Oct 2023	32.02	32.22	31.90	32.04	31.56	182,100
09 Oct 2023	31.49	31.79	31.43	31.78	31.31	449,300
06 Oct 2023	30.80	31.26	30.29	31.02	30.56	394,500
05 Oct 2023	30.11	30.52	30.10	30.50	30.05	185,100
04 Oct 2023	30.64	30.64	30.10	30.40	29.95	261,400
03 Oct 2023	30.72	30.95	30.61	30.92	30.46	247,900
02 Oct 2023	31.96	31.99	31.08	31.37	30.90	233,400
29 Sept 2023	32.54	32.56	31.92	31.92	31.45	407,800
28 Sept 2023	32.46	32.63	32.36	32.47	31.99	326,200
27 Sept 2023	32.17	32.50	32.13	32.50	32.02	463,800
26 Sept 2023	31.82	32.15	31.82	31.91	31.44	243,600
25 Sept 2023	32.07	32.40	31.89	32.34	31.86	296,000
22 Sept 2023	32.47	32.57	32.27	32.34	31.86	347,600
21 Sept 2023	32.32	32.32	31.70	31.70	31.23	2,026,200
20 Sept 2023	32.68	32.88	32.23	32.29	31.81	843,400
19 Sept 2023	32.65	32.66	32.43	32.47	31.99	320,600
18 Sept 2023	32.07	32.17	31.85	32.02	31.55	208,400
18 Sept 2023	0.527 Dividend
15 Sept 2023	32.62	32.92	32.61	32.70	31.70	257,200
14 Sept 2023	32.68	33.00	32.68	33.00	31.99	138,600
13 Sept 2023	32.60	32.63	32.31	32.52	31.52	215,900
12 Sept 2023	32.18	32.61	32.18	32.46	31.46	352,100
11 Sept 2023	32.28	32.41	32.09	32.14	31.15	431,500
08 Sept 2023	31.43	31.71	31.42	31.65	30.68	237,900
07 Sept 2023	31.58	31.70	31.40	31.40	30.44	131,300
06 Sept 2023	31.90	32.07	31.67	31.72	30.75	157,600
05 Sept 2023	31.99	32.00	31.61	31.68	30.71	172,200
01 Sept 2023	31.54	31.63	31.34	31.46	30.49	219,800
31 Aug 2023	31.33	31.33	30.91	30.96	30.01	175,000
30 Aug 2023	31.49	31.60	31.29	31.34	30.38	143,200
29 Aug 2023	31.00	31.48	30.88	31.43	30.46	152,400
28 Aug 2023	30.96	31.06	30.80	30.87	29.92	92,100
25 Aug 2023	30.70	30.78	30.41	30.73	29.79	162,000
24 Aug 2023	30.55	30.71	30.41	30.47	29.53	153,900
23 Aug 2023	30.38	30.71	30.24	30.67	29.73	189,800
22 Aug 2023	30.80	30.80	30.49	30.58	29.64	88,400
21 Aug 2023	30.80	30.91	30.58	30.81	29.86	195,400
18 Aug 2023	30.08	30.59	30.08	30.35	29.42	135,400
17 Aug 2023	30.50	30.56	30.25	30.30	29.37	162,200
16 Aug 2023	30.39	30.52	30.01	30.08	29.16	247,000
15 Aug 2023	30.49	30.49	30.05	30.09	29.17	114,400
14 Aug 2023	30.58	30.65	30.43	30.54	29.60	96,300
11 Aug 2023	30.70	30.88	30.59	30.76	29.82	110,600
10 Aug 2023	31.15	31.35	30.84	30.97	30.02	209,400
09 Aug 2023	30.80	30.99	30.72	30.72	29.78	309,700
08 Aug 2023	29.69	30.23	29.45	30.23	29.30	208,400
07 Aug 2023	30.12	30.31	29.92	30.31	29.38	99,600
04 Aug 2023	30.23	30.44	30.09	30.09	29.17	202,100
03 Aug 2023	29.77	30.09	29.62	30.00	29.08	144,800
02 Aug 2023	30.02	30.03	29.49	29.72	28.81	164,500
01 Aug 2023	30.52	30.59	30.11	30.44	29.51	142,400
31 Jul 2023	30.70	30.83	30.62	30.65	29.71	214,900
28 Jul 2023	30.22	30.37	30.05	30.18	29.25	195,200
27 Jul 2023	30.35	30.38	30.00	30.05	29.13	229,400
26 Jul 2023	29.86	30.33	29.84	30.17	29.24	220,500
25 Jul 2023	30.26	30.49	30.11	30.48	29.54	242,700
24 Jul 2023	30.59	30.72	30.54	30.63	29.69	151,500
21 Jul 2023	30.39	30.50	30.26	30.36	29.43	187,100
20 Jul 2023	30.50	30.59	30.17	30.28	29.35	228,100
19 Jul 2023	30.05	30.30	30.01	30.16	29.23	208,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,437.04+80.05(+0.70%)

NZD/USD0.6166+0.0034(+0.55%)

NZD/EUR0.5712+0.0039(+0.69%)

ALL ORDS7,370.90+101.10(+1.39%)

ASX 2007,164.30+102.70(+1.45%)

OIL72.49+0.17(+0.24%)

Eni S.p.A. (E)

NZX 50
11,437.04
+80.05(+0.70%)

NZD/USD
0.6166
+0.0034(+0.55%)

NZD/EUR
0.5712
+0.0039(+0.69%)

ALL ORDS
7,370.90
+101.10(+1.39%)

ASX 200
7,164.30
+102.70(+1.45%)

OIL
72.49
+0.17(+0.24%)