NYSE - Delayed Quote USD

Eni S.p.A. (E)

30.21
-0.17
(-0.56%)
At close: June 3 at 4:00:02 PM EDT
30.78
+0.57
+(1.89%)
Pre-Market: 4:56:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202530.0830.3729.9730.2130.21268,200
Jun 2, 202530.1630.3829.9730.3830.38316,700
May 30, 202529.5829.5829.3629.5629.56319,500
May 29, 202529.5029.5429.3529.4829.48172,600
May 28, 202529.5129.5129.2029.2929.29221,400
May 27, 202529.6429.6429.4829.6129.61217,000
May 23, 202528.8129.1828.7829.1029.10178,900
May 22, 202529.0029.1628.8529.1129.11271,000
May 21, 202529.7529.7929.4029.4429.44252,200
May 20, 202529.4029.8529.2829.6229.62275,400
May 19, 202530.3230.4330.0930.1430.14281,900
May 16, 202530.7330.7329.9430.1730.17219,700
May 15, 202529.9030.1429.6630.0630.06334,500
May 14, 202530.2430.3130.1230.1430.14317,000
May 13, 202529.7530.2929.7230.2230.22432,300
May 12, 202529.6829.7329.4829.5629.56612,200
May 9, 202529.3029.4729.0729.4429.44269,600
May 8, 202528.6428.8528.5628.6228.62370,800
May 7, 202528.6228.7828.5028.5428.54211,300
May 6, 202528.8528.8728.6828.7428.74224,900
May 5, 202528.7028.7028.4228.4728.47309,600
May 2, 202528.7528.8028.3928.8028.80249,300
May 1, 202528.4128.8428.4028.7428.74244,500
Apr 30, 202528.7428.7428.3428.4128.41408,900
Apr 29, 202528.8928.9628.7728.7928.79226,300
Apr 28, 202528.7729.1828.7729.0429.04339,700
Apr 25, 202528.8129.1428.7429.0729.07394,500
Apr 24, 202528.8028.9128.6828.8628.86341,100
Apr 23, 202528.6028.6128.0628.3028.30333,500
Apr 22, 202528.4128.5728.3128.4828.48350,900
Apr 21, 202527.9127.9927.3427.6827.68305,600
Apr 17, 202527.7528.0627.6927.8727.87422,800
Apr 16, 202527.3027.6727.3027.4827.48480,600
Apr 15, 202526.9627.1926.7526.7626.76450,800
Apr 14, 202526.9026.9026.5526.6726.67632,800
Apr 11, 202526.1326.6625.9526.4426.44699,000
Apr 10, 202526.1626.1825.2825.4725.47843,300
Apr 9, 202524.9126.8824.6526.8626.861,309,800
Apr 8, 202526.5226.5425.0725.1925.19671,000
Apr 7, 202526.4727.6626.2126.4526.45774,500
Apr 4, 202529.0129.1728.1328.1428.14603,600
Apr 3, 202530.3030.4529.9630.0730.07288,700
Apr 2, 202530.8731.1630.7931.1431.14196,800
Apr 1, 202531.0431.2630.9131.2131.21179,300
Mar 31, 202530.6730.9930.6130.9330.93199,500
Mar 28, 202531.0431.0930.9330.9630.96181,700
Mar 27, 202530.9831.3030.9231.2131.21117,700
Mar 26, 202531.0231.2230.8530.9130.91610,700
Mar 25, 2025 0.52 Dividend
Mar 25, 202530.9031.0130.6930.7930.79143,100
Mar 24, 202531.0031.1630.8731.0530.53242,800
Mar 21, 202531.2131.3331.0331.1730.65220,100
Mar 20, 202531.0231.4731.0231.4730.94161,400
Mar 19, 202531.1531.3831.1531.3230.80302,600
Mar 18, 202531.0031.0830.9131.0230.50183,400
Mar 17, 202530.2830.7430.2830.6330.12272,000
Mar 14, 202529.7529.9929.6629.9829.48316,300
Mar 13, 202529.6129.7829.5029.5829.08249,300
Mar 12, 202529.4029.8829.3229.8729.37263,300
Mar 11, 202530.0130.1129.5429.7929.29377,800
Mar 10, 202529.6029.7629.3429.6429.14307,000
Mar 7, 202529.3629.5629.2329.4528.96356,500
Mar 6, 202528.5428.8228.4428.6128.13347,400
Mar 5, 202528.2828.7028.2428.4828.00276,700
Mar 4, 202527.8328.3827.7128.1127.64319,600
Mar 3, 202529.1729.2628.3928.5528.07440,800
Feb 28, 202528.6528.9728.5828.9728.48366,000
Feb 27, 202529.4229.4929.1929.2128.72453,400
Feb 26, 202529.7829.9329.6929.9129.41219,900
Feb 25, 202529.9529.9529.5629.6429.14230,900
Feb 24, 202529.2929.4329.1629.3028.81183,300
Feb 21, 202529.2329.2329.0129.0728.58171,600
Feb 20, 202529.3329.5329.2929.5229.03184,800
Feb 19, 202529.3229.4029.1429.2228.73199,800
Feb 18, 202529.3629.5629.2929.4428.95210,500
Feb 14, 202529.4729.6429.3029.3628.87188,100
Feb 13, 202528.8629.2128.8229.1528.66218,700
Feb 12, 202528.8829.1228.8828.9828.49306,400
Feb 11, 202529.0029.1628.8829.1328.64219,300
Feb 10, 202528.6028.8128.5828.7928.31373,700
Feb 7, 202528.6728.7328.5328.5828.10164,200
Feb 6, 202528.8328.8428.4828.5328.05199,200
Feb 5, 202528.6528.7028.4628.4627.98142,600
Feb 4, 202527.8228.6027.8228.5528.07180,200
Feb 3, 202527.8028.1227.7127.9427.47260,500
Jan 31, 202528.4928.5028.1228.1527.68436,600
Jan 30, 202528.2328.5328.1528.4527.97322,400
Jan 29, 202527.8428.0727.8328.0127.54210,400
Jan 28, 202528.2328.2827.8928.1127.64191,800
Jan 27, 202528.2928.3728.0528.2827.81376,600
Jan 24, 202528.2028.2628.0728.0727.60120,400
Jan 23, 202528.4128.4528.2428.3827.90175,900
Jan 22, 202528.4428.4628.1728.1827.71191,400
Jan 21, 202528.4828.7128.3828.5928.11433,500
Jan 17, 202528.9229.1328.8628.9528.47208,400
Jan 16, 202528.7128.8328.6128.7528.27452,000
Jan 15, 202528.8328.8828.6228.8628.38444,200
Jan 14, 202528.1328.4028.1328.3727.89227,500
Jan 13, 202528.2128.3128.1528.2127.74319,400
Jan 10, 202528.7028.7728.0428.1327.66423,300
Jan 8, 202527.9228.1227.8327.9927.52414,100
Jan 7, 202528.1528.3828.0828.2227.75327,100
Jan 6, 202528.0428.3328.0328.1927.72264,800
Jan 3, 202527.7927.8027.6127.7027.24239,400
Jan 2, 202527.5327.6427.4227.5327.07284,200
Dec 31, 202427.1627.3727.0427.3626.90252,400
Dec 30, 202427.1827.3027.0727.2026.74335,400
Dec 27, 202426.7826.9826.7626.9526.50282,700
Dec 26, 202426.8126.8126.5126.6126.16285,000
Dec 24, 202426.3126.6026.3126.6026.15133,300
Dec 23, 202426.3026.5526.2226.4526.01489,000
Dec 20, 202426.1226.5626.1226.3725.93670,900
Dec 19, 202426.5726.6226.3126.3225.88358,500
Dec 18, 202426.9927.0626.3726.4626.02271,100
Dec 17, 202426.8826.9126.7526.8526.40291,600
Dec 16, 202427.5727.6327.2127.2626.80442,800
Dec 13, 202427.8927.9427.7527.8427.37374,400
Dec 12, 202428.0228.1227.8327.8727.40364,300
Dec 11, 202428.1628.1627.9128.0827.61262,500
Dec 10, 202428.1928.2428.0428.0427.57222,800
Dec 9, 202428.5328.7028.2428.2427.77344,600
Dec 6, 202428.5228.5228.1028.1127.64261,200
Dec 5, 202428.4228.5328.3128.4527.97351,800
Dec 4, 202428.4828.4828.1128.1527.68337,100
Dec 3, 202428.3228.4028.1228.3027.83558,100
Dec 2, 202428.1228.1227.7928.0727.60397,400
Nov 29, 202428.3028.3428.1228.1827.71168,600
Nov 27, 202428.1528.3628.1128.2227.75158,500
Nov 26, 202428.5528.5628.0328.1227.65379,900
Nov 25, 202429.1229.1628.6528.6528.17225,900
Nov 22, 202428.8129.0728.8029.0128.52183,300
Nov 21, 202429.0429.1428.8628.8928.41206,100
Nov 20, 202428.9329.0628.7928.9328.45290,100
Nov 19, 2024 0.543 Dividend
Nov 19, 202428.8229.1228.7929.0728.58252,500
Nov 18, 202429.7730.1129.7729.9228.89302,100
Nov 15, 202429.6829.7829.5329.6928.66270,600
Nov 14, 202429.6029.6929.4629.4928.47204,000
Nov 13, 202429.0429.2928.7429.1428.13283,500
Nov 12, 202429.5229.5729.1329.3728.35252,700
Nov 11, 202429.9029.9829.7929.9328.89234,200
Nov 8, 202430.0830.0929.7429.9228.89257,200
Nov 7, 202430.4930.6030.3630.5529.49167,200
Nov 6, 202429.7130.1729.6530.0729.03253,600
Nov 5, 202430.5830.8130.5630.7529.69172,600
Nov 4, 202430.5830.7130.3730.3829.33206,300
Nov 1, 202430.7330.7330.2230.3029.25164,400
Oct 31, 202430.3830.5630.2230.4329.38422,800
Oct 30, 202430.4230.5130.2730.2729.22228,400
Oct 29, 202430.5330.6230.1130.1329.09445,800
Oct 28, 202430.3630.6830.3430.4429.39423,000
Oct 25, 202431.3331.4231.0031.0029.93155,300
Oct 24, 202430.8130.9030.5530.9029.83333,400
Oct 23, 202430.6530.7230.3630.5129.45241,000
Oct 22, 202430.8130.9030.7030.7929.72119,700
Oct 21, 202430.9931.0830.7530.7929.72249,100
Oct 18, 202430.6830.7630.5530.7629.70242,400
Oct 17, 202430.6030.7230.3330.6829.62123,500
Oct 16, 202430.6830.7130.4930.5529.49178,500
Oct 15, 202430.4230.4730.2730.4529.40308,000
Oct 14, 202431.3731.4631.2431.3630.28111,000
Oct 11, 202431.1931.4031.1731.3530.2794,700
Oct 10, 202431.2331.2931.0631.2430.16153,700
Oct 9, 202430.7731.0930.7731.0329.96127,800
Oct 8, 202431.4031.4030.9631.1730.09176,200
Oct 7, 202431.7631.9331.6831.7630.66489,200
Oct 4, 202431.4231.5331.2831.4230.33276,500
Oct 3, 202430.9631.5530.9631.5530.46875,600
Oct 2, 202431.5331.5330.9331.3530.27503,600
Oct 1, 202430.3530.8330.3230.7729.71251,400
Sep 30, 202430.5730.7030.3130.3129.26254,300
Sep 27, 202430.4730.7230.4030.6129.55142,300
Sep 26, 202430.1730.5030.0830.1929.15371,900
Sep 25, 202431.4731.4730.9030.9129.84189,200
Sep 24, 2024 0.543 Dividend
Sep 24, 202431.7031.7531.4731.6030.51225,700
Sep 23, 202431.6831.9831.6831.9830.35211,700
Sep 20, 202431.8832.0731.7032.0530.42408,600
Sep 19, 202432.1432.2331.9932.0630.43276,300
Sep 18, 202431.6731.9331.5431.6830.06320,400
Sep 17, 202431.5931.7531.4931.6330.02319,700
Sep 16, 202431.3231.7431.2431.5529.94287,200
Sep 13, 202431.0831.3030.8930.9329.35481,000
Sep 12, 202430.2530.5730.2230.5428.98229,300
Sep 11, 202430.3130.3629.9630.2228.68829,800
Sep 10, 202430.7030.7130.0530.2128.67350,700
Sep 9, 202430.9331.2130.9331.1129.52129,600
Sep 6, 202431.2731.3830.8130.9629.38216,700
Sep 5, 202431.6831.6831.3431.4029.80192,000
Sep 4, 202431.5131.6231.1531.2929.69166,500
Sep 3, 202431.8331.8330.6831.5529.94185,900
Aug 30, 202432.5032.5731.4332.5730.91207,900
Aug 29, 202432.7832.8932.7032.8631.18174,500
Aug 28, 202432.5932.7032.4932.6731.00152,600
Aug 27, 202432.9732.9832.7032.7531.08192,600
Aug 26, 202433.0033.1232.8632.8831.20285,100
Aug 23, 202432.2832.7432.2832.7031.03103,100
Aug 22, 202432.1032.1931.9632.0630.43147,200
Aug 21, 202432.2332.3332.1232.1430.50177,100
Aug 20, 202432.2732.2832.0232.0530.42216,500
Aug 19, 202432.1432.4732.1432.2830.63132,800
Aug 16, 202431.7532.0431.6331.9830.35175,500
Aug 15, 202431.6531.8831.6531.7130.0984,600
Aug 14, 202431.7031.7931.5731.5929.98132,500
Aug 13, 202431.4331.6431.2831.5329.92117,900
Aug 12, 202431.5431.7131.4731.7030.0899,900
Aug 9, 202431.2431.4531.1531.3129.71125,900
Aug 8, 202430.9631.3330.9131.2229.63165,900
Aug 7, 202430.9431.1530.8030.8929.32202,000
Aug 6, 202430.2230.7230.2230.5528.99345,800
Aug 5, 202430.3430.7730.2630.4528.90394,800
Aug 2, 202430.9331.1230.8130.9729.39495,600
Aug 1, 202431.6431.7331.1131.4129.81288,200
Jul 31, 202432.1032.1831.9232.0530.42269,800
Jul 30, 202431.6531.7931.4931.7630.14260,300
Jul 29, 202431.7131.7731.3931.7430.12285,400
Jul 26, 202431.6331.7131.3631.6630.05358,400
Jul 25, 202430.3330.5930.2030.2928.75222,800
Jul 24, 202430.5330.6730.2030.2228.68229,900
Jul 23, 202430.5630.5630.2930.3628.81173,700
Jul 22, 202430.5830.6830.4630.5528.99253,700
Jul 19, 202430.5930.7430.4930.5829.02123,200
Jul 18, 202431.1631.2330.9031.0329.45138,200
Jul 17, 202430.8631.0930.8430.9229.34196,500
Jul 16, 202430.4230.7130.3630.7129.14205,100
Jul 15, 202431.0631.1730.9831.1729.58275,600
Jul 12, 202431.2031.6831.0431.0929.50216,800
Jul 11, 202430.8230.9730.6530.9729.39182,500
Jul 10, 202430.5630.7430.4830.6629.10123,900
Jul 9, 202430.6130.6529.5830.5729.01222,800
Jul 8, 202431.0331.0830.7930.8829.31244,900
Jul 5, 202431.4131.4431.1331.2629.67112,000
Jul 3, 202431.1931.3031.1831.2029.6168,300
Jul 2, 202431.3831.4131.0631.1729.58137,500
Jul 1, 202431.4531.4531.0931.1729.58197,500
Jun 28, 202430.7830.8330.6230.7929.22148,300
Jun 27, 202430.8130.8730.5230.6029.04105,500
Jun 26, 202430.3630.4930.3130.3528.80158,000
Jun 25, 202430.4830.5730.3530.5228.96168,700
Jun 24, 202430.0830.5530.0730.4128.86496,400
Jun 21, 202429.9430.4929.6030.4928.944,127,900
Jun 20, 202430.2630.4029.9530.1328.591,447,600
Jun 18, 202429.6429.7729.4629.6128.10143,300
Jun 17, 202429.1729.1928.9329.1427.65221,300
Jun 14, 202429.0229.7228.8228.9427.46211,300
Jun 13, 202429.8229.8229.4329.4527.95253,200
Jun 12, 202430.4530.4730.0530.1728.63246,400
Jun 11, 202430.0730.2029.9430.0728.54154,800
Jun 10, 202430.2030.4730.1730.4628.91184,600
Jun 7, 202430.3530.4630.1030.2428.70307,700
Jun 6, 202430.3730.8030.3630.7229.15869,300
Jun 5, 202430.5030.5930.2830.4528.90508,500
Jun 4, 202430.5230.6430.2830.5829.02685,400

Related Tickers

EQNR Equinor ASA
24.27
-0.21%
 
TTE TotalEnergies SE
60.07
-0.73%
 
CVE Cenovus Energy Inc.
13.57
+1.42%
 
SHEL Shell plc
67.83
+0.56%
 
EC Ecopetrol S.A.
8.66
+1.88%
 
BP BP p.l.c.
29.56
-0.07%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
10.96
0.00%
 
PBR Petróleo Brasileiro S.A. - Petrobras
11.70
+0.78%
 
IMO Imperial Oil Limited
73.60
+1.39%
 
TGS Transportadora de Gas del Sur S.A.
28.08
+0.32%