ENI.MI - Eni S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Jul 201914.2914.3814.2814.3314.332,552,115
19 Jul 201914.4014.4014.1614.2214.2210,497,101
18 Jul 201914.3514.4614.2514.3014.3012,822,178
17 Jul 201914.5914.6014.3714.4114.4112,894,959
16 Jul 201914.6414.7114.5914.6714.679,047,233
15 Jul 201914.8514.8914.6914.7114.718,898,932
12 Jul 201914.8414.8714.7714.8314.836,477,181
11 Jul 201914.8014.9414.7814.8014.8010,778,682
10 Jul 201914.5814.7914.5614.7114.7110,229,707
09 Jul 201914.6114.6714.5414.5514.556,739,885
08 Jul 201914.5114.6914.5114.6514.659,225,430
05 Jul 201914.6214.6614.4914.5514.559,549,543
04 Jul 201914.5714.7214.5514.6514.657,181,865
03 Jul 201914.4814.6314.4314.5714.579,989,919
02 Jul 201914.6314.6814.5014.5014.508,138,769
01 Jul 201914.7914.7914.6114.6414.648,470,879
28 Jun 201914.4514.6214.4014.6114.6110,889,381
27 Jun 201914.5314.5714.4114.4714.476,957,707
26 Jun 201914.4614.6114.4614.5114.519,356,503
25 Jun 201914.4914.5914.4014.4414.448,175,893
24 Jun 201914.6414.7114.5214.5214.528,760,930
21 Jun 201914.4014.6314.3914.6114.6123,384,276
20 Jun 201914.3714.5114.3314.3614.3619,753,451
19 Jun 201914.1814.2514.1114.2214.2210,453,605
18 Jun 201913.8714.2213.8014.1614.1617,269,705
17 Jun 201914.0414.0413.8413.8713.878,247,113
14 Jun 201913.9213.9613.8613.9413.947,309,317
13 Jun 201913.8613.9713.8013.9013.909,031,046
12 Jun 201913.9013.9813.7913.8213.8211,083,168
11 Jun 201913.9614.1313.9614.0514.059,338,307
10 Jun 201914.0014.0513.9314.0014.005,380,948
07 Jun 201913.9714.0913.9413.9613.9610,731,174
06 Jun 201913.8814.0813.8513.9013.9013,076,636
05 Jun 201913.9713.9713.8013.8713.8711,744,277
04 Jun 201913.8014.0213.7214.0214.0214,002,381
03 Jun 201913.4213.9213.3913.8213.8214,384,824
31 May 201913.6013.6213.4613.5813.5812,983,526
30 May 201913.8413.9113.6413.6913.699,678,399
29 May 201913.9013.9313.7113.7313.7313,618,956
28 May 201914.0714.1513.9314.0314.0312,601,796
27 May 201914.0514.1713.9914.0714.075,298,327
24 May 201914.0514.1813.9814.0514.0512,812,417
23 May 201914.3114.3413.9213.9213.9216,411,648
22 May 201914.4914.5214.3514.4214.428,284,308
21 May 201914.4314.5914.4214.5414.548,587,606
20 May 201914.5514.6814.3414.4214.4211,720,009
20 May 20190.41 Dividend
17 May 201914.7214.8414.6814.8414.4317,148,949
16 May 201914.4714.7514.4514.7514.3411,170,989
15 May 201914.6114.6214.3514.5214.1213,215,825
14 May 201914.4314.6014.4014.6014.2011,003,904
13 May 201914.3214.4814.2014.4214.0217,074,073
10 May 201914.4514.4714.2214.2713.8710,120,338
09 May 201914.5014.5014.2914.3213.9313,326,940
08 May 201914.5514.6414.4614.4814.0810,799,516
07 May 201914.8114.8614.4914.4914.0916,292,034
06 May 201914.9014.9214.7014.8714.4612,396,804
03 May 201915.0515.1815.0215.0914.677,852,523
02 May 201915.2215.3015.0315.0314.6212,562,761
30 Apr 201915.1015.2415.0615.2214.8012,623,815
29 Apr 201915.2915.3115.0715.1014.6814,205,497
26 Apr 201915.4815.5115.2815.3414.9213,943,878
25 Apr 201915.5515.5515.3715.5115.088,733,831
24 Apr 201915.7115.7915.5115.5515.1212,899,298
23 Apr 201915.6515.8615.6115.8015.3614,422,092
18 Apr 201915.4615.5015.3715.4315.0113,852,439
17 Apr 201915.4515.5415.3815.4315.009,082,319
16 Apr 201915.6015.6315.3615.4315.0014,589,435
15 Apr 201915.8115.8315.5715.6715.2411,629,922
12 Apr 201915.9115.9615.8115.8215.389,223,552
11 Apr 201915.9815.9915.8515.9215.488,515,203
10 Apr 201915.8916.0015.8815.9415.507,824,218
09 Apr 201915.8416.0615.7715.8915.4513,364,444
08 Apr 201915.8115.8615.7115.8115.389,093,468
05 Apr 201915.7715.8515.7115.8515.417,926,578
04 Apr 201915.8315.8615.6915.7615.3210,187,698
03 Apr 201915.9015.9815.8415.9015.4610,282,126
02 Apr 201915.8115.8915.7715.7915.356,571,191
01 Apr 201915.7915.8515.7115.8315.398,542,746
29 Mar 201915.5615.7515.5515.7515.3211,270,823
28 Mar 201915.5415.6215.3915.4815.057,471,479
27 Mar 201915.6215.6915.4515.5915.169,510,712
26 Mar 201915.7015.7015.5815.6215.188,503,852
25 Mar 201915.6415.7415.5315.6215.199,217,562
22 Mar 201915.8815.8815.6415.7015.2710,358,637
21 Mar 201915.8115.9215.7915.8315.397,382,454
20 Mar 201915.8215.8515.7315.7815.349,422,819
19 Mar 201915.7615.9115.7615.8915.4510,624,812
18 Mar 201915.6915.7515.6215.7415.3110,036,776
15 Mar 201915.6415.8315.5415.5915.1623,395,402
14 Mar 201915.5515.7615.5415.5415.1114,663,814
13 Mar 201915.1915.5815.1715.5415.1118,098,642
12 Mar 201915.2015.2015.0215.1614.759,751,342
11 Mar 201915.0415.1314.9515.1214.708,309,195
08 Mar 201915.2015.2814.9214.9714.5514,597,183
07 Mar 201915.2615.4215.2115.2814.869,711,932
06 Mar 201915.2015.3115.1615.2814.868,347,355
05 Mar 201915.1215.2415.1215.1814.768,394,097
04 Mar 201915.1215.1814.9815.1114.697,931,267
01 Mar 201915.2615.2615.0415.0414.629,999,826
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes