Eni S.p.A. (0TD2.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

31.96

+0.13

(+0.39%)

At close: 06:46PM BST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	31.95	32.11	31.93	31.96	31.96	192
03 May 2024	32.70	32.70	32.70	32.70	32.70	-
02 May 2024	32.70	32.70	32.70	32.70	32.70	-
01 May 2024	32.70	32.70	32.70	32.70	32.70	-
30 Apr 2024	32.70	32.70	32.70	32.70	32.70	-
29 Apr 2024	32.70	32.70	32.70	32.70	32.70	-
26 Apr 2024	32.71	32.71	32.68	32.70	32.70	340
25 Apr 2024	32.68	32.78	32.54	32.73	32.73	109
24 Apr 2024	32.59	32.66	32.46	32.55	32.55	203
23 Apr 2024	32.84	33.20	32.75	33.17	33.17	208
22 Apr 2024	32.56	32.75	32.45	32.75	32.75	607
19 Apr 2024	32.26	32.51	32.25	32.51	32.51	53
18 Apr 2024	32.29	32.41	32.29	32.36	32.36	94
17 Apr 2024	32.45	32.66	32.01	32.38	32.38	105
16 Apr 2024	32.42	32.75	32.24	32.24	32.24	40
15 Apr 2024	33.34	33.34	33.31	33.31	33.31	24
12 Apr 2024	33.16	33.53	33.16	33.28	33.28	196
11 Apr 2024	33.43	33.43	32.72	32.90	32.90	38
10 Apr 2024	33.18	33.18	32.87	33.12	33.12	196
09 Apr 2024	33.63	33.68	33.37	33.38	33.38	77
08 Apr 2024	33.56	33.76	33.45	33.66	33.66	151
05 Apr 2024	33.56	33.66	33.46	33.65	33.65	660
04 Apr 2024	33.33	33.33	33.19	33.31	33.31	1,894
03 Apr 2024	32.64	32.78	32.55	32.78	32.78	169
02 Apr 2024	32.41	32.45	32.33	32.45	32.45	2,722
28 Mar 2024	31.71	31.77	31.56	31.71	31.71	141
27 Mar 2024	31.40	31.57	31.36	31.56	31.56	48
26 Mar 2024	31.60	31.60	31.38	31.38	31.38	112
25 Mar 2024	31.34	31.48	31.34	31.42	31.42	655
22 Mar 2024	31.07	31.08	30.95	31.04	31.04	574
21 Mar 2024	31.31	31.39	31.19	31.19	31.19	246
20 Mar 2024	30.96	31.13	30.92	31.13	31.13	23,315
19 Mar 2024	31.51	31.68	31.45	31.50	31.50	610
18 Mar 2024	31.00	31.02	30.76	30.97	30.97	867
18 Mar 2024	0.51864 Dividend
15 Mar 2024	31.61	31.80	31.52	31.64	31.12	3,636
14 Mar 2024	32.29	32.32	31.64	31.93	31.41	2,314
13 Mar 2024	32.43	32.85	32.43	32.81	32.27	1,327
12 Mar 2024	31.95	32.13	31.95	32.11	31.58	215
11 Mar 2024	31.85	31.89	31.69	31.81	31.29	398
08 Mar 2024	32.23	32.30	32.06	32.10	31.57	454
07 Mar 2024	31.83	32.13	31.74	32.07	31.54	486
06 Mar 2024	31.90	31.98	31.79	31.79	31.27	605
05 Mar 2024	31.18	31.49	31.18	31.42	30.90	343
04 Mar 2024	31.29	31.33	31.05	31.16	30.65	804
01 Mar 2024	30.87	31.09	30.78	30.96	30.45	748
29 Feb 2024	30.86	30.94	30.61	30.64	30.14	20,486
28 Feb 2024	31.25	31.28	31.06	31.09	30.58	107
27 Feb 2024	31.05	31.21	30.98	31.15	30.64	116
26 Feb 2024	30.74	30.91	30.70	30.85	30.34	339
23 Feb 2024	30.78	30.83	30.76	30.83	30.32	382
22 Feb 2024	30.96	30.96	30.73	30.78	30.28	40
21 Feb 2024	30.72	30.91	30.72	30.87	30.36	49
20 Feb 2024	30.80	30.80	30.52	30.57	30.07	143
19 Feb 2024	30.45	30.45	30.45	30.45	29.95	-
16 Feb 2024	30.50	30.64	30.44	30.45	29.95	1,024
15 Feb 2024	31.08	31.53	31.08	31.46	30.94	92
14 Feb 2024	31.15	31.19	30.98	30.98	30.47	72
13 Feb 2024	31.19	31.20	30.94	31.01	30.50	140
12 Feb 2024	30.96	31.49	30.96	31.17	30.66	285
09 Feb 2024	31.00	31.01	30.75	30.77	30.26	1,309
08 Feb 2024	30.96	31.07	30.85	30.95	30.44	24
07 Feb 2024	31.15	31.15	30.91	30.94	30.43	349
06 Feb 2024	31.16	31.43	31.16	31.42	30.90	76
05 Feb 2024	30.90	31.07	30.73	31.07	30.56	188
02 Feb 2024	31.63	31.66	31.44	31.44	30.92	300
01 Feb 2024	32.03	32.17	31.97	32.02	31.50	574
31 Jan 2024	32.29	32.34	31.80	32.01	31.49	247
30 Jan 2024	32.21	32.43	32.08	32.43	31.90	114
29 Jan 2024	32.39	32.39	32.17	32.25	31.72	570
26 Jan 2024	32.00	32.09	32.00	32.05	31.53	240
25 Jan 2024	31.76	31.84	31.62	31.79	31.27	13
24 Jan 2024	31.57	31.59	31.09	31.41	30.90	1,258
23 Jan 2024	31.03	31.23	31.00	31.05	30.54	75
22 Jan 2024	31.10	31.30	30.99	31.30	30.79	843
19 Jan 2024	31.55	31.60	31.10	31.47	30.95	497
18 Jan 2024	31.84	31.84	31.29	31.76	31.24	88
17 Jan 2024	31.89	31.98	31.70	31.76	31.24	391
16 Jan 2024	32.65	32.70	32.38	32.38	31.85	477
15 Jan 2024	33.11	33.11	33.11	33.11	32.57	-
12 Jan 2024	33.17	33.17	32.97	33.11	32.57	1,727
11 Jan 2024	32.74	32.78	32.40	32.40	31.87	29
10 Jan 2024	32.72	32.72	32.56	32.57	32.04	1,963
09 Jan 2024	32.96	32.99	32.64	32.99	32.45	8,394
08 Jan 2024	33.15	33.19	33.06	33.12	32.57	567
05 Jan 2024	33.90	33.92	33.89	33.89	33.33	-
04 Jan 2024	34.16	34.16	33.96	33.96	33.40	130
03 Jan 2024	33.82	33.91	33.00	33.90	33.34	427
02 Jan 2024	33.98	34.18	33.97	34.18	33.62	1,212
29 Dec 2023	34.05	34.05	33.87	33.90	33.34	13
28 Dec 2023	34.04	34.01	33.90	33.90	33.34	61
27 Dec 2023	34.20	34.24	34.20	34.23	33.67	180
22 Dec 2023	33.73	33.82	33.62	33.72	33.17	45
21 Dec 2023	33.31	33.34	33.22	33.33	32.78	140
20 Dec 2023	33.23	33.28	33.14	33.25	32.71	125
19 Dec 2023	32.86	33.00	32.83	32.94	32.40	88
18 Dec 2023	32.70	32.81	32.63	32.64	32.10	168
15 Dec 2023	32.57	32.57	32.18	32.28	31.75	119
14 Dec 2023	32.38	32.73	32.38	32.70	32.16	235
13 Dec 2023	31.82	31.89	31.73	31.74	31.22	424
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,578.30+102.38(+0.55%)

CRUDE OIL78.88+0.40(+0.51%)

GOLD FUTURES2,333.50+2.30(+0.10%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,338.34-640.61(-1.26%)

Eni S.p.A. (0TD2.IL)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,578.30
+102.38(+0.55%)

CRUDE OIL
78.88
+0.40(+0.51%)

GOLD FUTURES
2,333.50
+2.30(+0.10%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,338.34
-640.61(-1.26%)