Australia markets closed

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.57-0.29 (-0.88%)
At close: 04:00PM EDT
33.35 +0.84 (+2.58%)
After hours: 04:00PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202432.5032.5731.4332.5732.57207,900
29 Aug 202432.7832.8932.7032.8632.86174,500
28 Aug 202432.5932.7032.4932.6732.67152,600
27 Aug 202432.9732.9832.7032.7532.75192,600
26 Aug 202433.0033.1232.8632.8832.88285,100
23 Aug 202432.2832.7432.2832.7032.70103,100
22 Aug 202432.1032.1931.9632.0632.06147,200
21 Aug 202432.2332.3332.1232.1432.14177,100
20 Aug 202432.2732.2832.0232.0532.05216,500
19 Aug 202432.1432.4732.1432.2832.28132,800
16 Aug 202431.7532.0431.6331.9831.98175,500
15 Aug 202431.6531.8831.6531.7131.7184,600
14 Aug 202431.7031.7931.5731.5931.59132,500
13 Aug 202431.4331.6431.2831.5331.53117,900
12 Aug 202431.5431.7131.4731.7031.7099,900
09 Aug 202431.2431.4531.1531.3131.31125,900
08 Aug 202430.9631.3330.9131.2231.22165,900
07 Aug 202430.9431.1530.8030.8930.89202,000
06 Aug 202430.2230.7230.2230.5530.55345,800
05 Aug 202430.3430.7730.2630.4530.45394,800
02 Aug 202430.9331.1230.8130.9730.97495,600
01 Aug 202431.6431.7331.1131.4131.41288,200
31 July 202432.1032.1831.9232.0532.05269,800
30 July 202431.6531.7931.4931.7631.76260,300
29 July 202431.7131.7731.3931.7431.74285,400
26 July 202431.6331.7131.3631.6631.66358,400
25 July 202430.3330.5930.2030.2930.29222,800
24 July 202430.5330.6730.2030.2230.22229,900
23 July 202430.5630.5630.2930.3630.36173,700
22 July 202430.5830.6830.4630.5530.55253,700
19 July 202430.5930.7430.4930.5830.58123,200
18 July 202431.1631.2330.9031.0331.03138,200
17 July 202430.8631.0930.8430.9230.92196,500
16 July 202430.4230.7130.3630.7130.71205,100
15 July 202431.0631.1730.9831.1731.17275,600
12 July 202431.2031.6831.0431.0931.09216,800
11 July 202430.8230.9730.6530.9730.97182,500
10 July 202430.5630.7430.4830.6630.66123,900
09 July 202430.6130.6529.5830.5730.57222,800
08 July 202431.0331.0830.7930.8830.88244,900
05 July 202431.4131.4431.1331.2631.26112,000
03 July 202431.1931.3031.1831.2031.2068,300
02 July 202431.3831.4131.0631.1731.17137,500
01 July 202431.4531.4531.0931.1731.17197,500
28 June 202430.7830.8330.6230.7930.79148,300
27 June 202430.8130.8730.5230.6030.60105,500
26 June 202430.3630.4930.3130.3530.35158,000
25 June 202430.4830.5730.3530.5230.52168,700
24 June 202430.0830.5530.0730.4130.41496,400
21 June 202429.9430.4929.6030.4930.494,127,900
20 June 202430.2630.4029.9530.1330.131,447,600
18 June 202429.6429.7729.4629.6129.61143,300
17 June 202429.1729.1928.9329.1429.14221,300
14 June 202429.0229.7228.8228.9428.94211,300
13 June 202429.8229.8229.4329.4529.45253,200
12 June 202430.4530.4730.0530.1730.17246,400
11 June 202430.0730.2029.9430.0730.07154,800
10 June 202430.2030.4730.1730.4630.46184,600
07 June 202430.3530.4630.1030.2430.24307,700
06 June 202430.3730.8030.3630.7230.72869,300
05 June 202430.5030.5930.2830.4530.45508,500
04 June 202430.5230.6430.2830.5830.58685,400
03 June 202431.7531.7531.1631.2731.27382,400
31 May 202431.4131.5731.3931.5331.53394,800
30 May 202431.0231.2231.0231.1431.14158,400
29 May 202431.3831.3831.0031.1231.12482,000
28 May 202431.6531.7531.5331.6431.64355,400
24 May 202431.2731.3031.0731.1531.15237,000
23 May 202431.4431.5831.0931.2531.25588,100
22 May 202431.3131.3730.6330.9030.90876,600
21 May 202431.5731.7431.0231.3831.381,912,600
20 May 202432.1532.1531.6831.7031.70456,300
20 May 20240.499 Dividend
17 May 202432.1932.6832.1532.6832.18250,100
16 May 202432.0832.2332.0132.2031.71301,500
15 May 202432.8332.9332.3532.5132.01681,200
14 May 202432.8532.9432.6732.6932.19284,100
13 May 202432.7732.9232.6532.7332.23188,200
10 May 202432.8132.8132.5032.6432.14179,400
09 May 202432.1932.3932.0032.3331.84226,600
08 May 202431.7832.1131.7531.9831.49216,900
07 May 202432.1432.2632.0732.2631.77206,200
06 May 202431.9532.1231.8731.9531.46161,400
03 May 202431.7131.7531.5331.7131.2395,700
02 May 202431.6531.8731.5631.6131.13361,700
01 May 202431.9232.0431.6231.7131.23233,300
30 Apr 202432.6932.7132.0032.0331.54279,900
29 Apr 202432.7332.9232.5232.8032.30293,600
26 Apr 202432.7132.8632.4532.8032.30145,300
25 Apr 202432.6832.8832.4532.7932.29144,000
24 Apr 202432.5932.6932.4432.5932.09366,400
23 Apr 202432.8433.3032.7833.3032.79117,900
22 Apr 202432.5632.8632.3632.8132.31145,700
19 Apr 202432.2632.5432.2132.5132.01165,100
18 Apr 202432.2932.4632.0732.1331.64171,600
17 Apr 202432.4932.6732.3432.5232.02210,300
16 Apr 202432.4232.4932.1432.4431.94362,800
15 Apr 202433.3433.3432.7432.8632.36268,100
12 Apr 202433.1633.6233.0033.1232.61172,500
11 Apr 202433.5133.5132.7132.9632.46142,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...