Singapore markets closed

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.66+1.37 (+4.52%)
At close: 04:00PM EDT
31.66 0.00 (0.00%)
After hours: 05:36PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202431.6331.7131.3631.6631.66358,400
25 Jul 202430.3330.5930.2030.2930.29222,800
24 Jul 202430.5330.6730.2030.2230.22229,900
23 Jul 202430.5630.5630.2930.3630.36173,700
22 Jul 202430.5830.6830.4630.5530.55253,700
19 Jul 202430.5930.7430.4930.5830.58123,200
18 Jul 202431.1631.2330.9031.0331.03138,200
17 Jul 202430.8631.0930.8430.9230.92196,500
16 Jul 202430.4230.7130.3630.7130.71205,100
15 Jul 202431.0631.1730.9831.1731.17275,600
12 Jul 202431.2031.6831.0431.0931.09216,800
11 Jul 202430.8230.9730.6530.9730.97182,500
10 Jul 202430.5630.7430.4830.6630.66123,900
09 Jul 202430.6130.6529.5830.5730.57222,800
08 Jul 202431.0331.0830.7930.8830.88244,900
05 Jul 202431.4131.4431.1331.2631.26112,000
03 Jul 202431.1931.3031.1831.2031.2068,300
02 Jul 202431.3831.4131.0631.1731.17137,500
01 Jul 202431.4531.4531.0931.1731.17197,500
28 Jun 202430.7830.8330.6230.7930.79148,300
27 Jun 202430.8130.8730.5230.6030.60105,500
26 Jun 202430.3630.4930.3130.3530.35158,000
25 Jun 202430.4830.5730.3530.5230.52168,700
24 Jun 202430.0830.5530.0730.4130.41496,400
21 Jun 202429.9430.4929.6030.4930.494,127,900
20 Jun 202430.2630.4029.9530.1330.131,447,600
18 Jun 202429.6429.7729.4629.6129.61143,300
17 Jun 202429.1729.1928.9329.1429.14221,300
14 Jun 202429.0229.7228.8228.9428.94211,300
13 Jun 202429.8229.8229.4329.4529.45253,200
12 Jun 202430.4530.4730.0530.1730.17246,400
11 Jun 202430.0730.2029.9430.0730.07154,800
10 Jun 202430.2030.4730.1730.4630.46184,600
07 Jun 202430.3530.4630.1030.2430.24307,700
06 Jun 202430.3730.8030.3630.7230.72869,300
05 Jun 202430.5030.5930.2830.4530.45508,500
04 Jun 202430.5230.6430.2830.5830.58685,400
03 Jun 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
10 Apr 202433.1833.2332.8833.2132.70288,000
09 Apr 202433.6533.7133.3133.6633.15327,600
08 Apr 202433.5633.7833.4133.6033.09225,100
05 Apr 202433.5633.7533.4333.7533.23171,300
04 Apr 202433.3333.4933.0833.2832.77254,100
03 Apr 202432.6432.8832.6132.7732.27207,800
02 Apr 202432.4132.5432.3032.5032.00320,400
01 Apr 202431.7931.8431.6431.8431.35143,600
28 Mar 202431.7031.7631.5631.7231.2496,600
27 Mar 202431.4231.6031.3931.4730.99160,900
26 Mar 202431.6031.6031.3031.3130.83159,400
25 Mar 202431.3431.5331.3431.4931.01146,100
22 Mar 202431.0731.0830.9231.0430.57158,700
21 Mar 202431.3131.4030.9130.9130.44232,900
20 Mar 202430.9231.3630.9231.3030.82225,300
19 Mar 202431.5131.6831.3331.4130.93326,400
18 Mar 202431.0131.1430.7530.9330.46264,000
18 Mar 20240.519 Dividend
15 Mar 202431.6131.8031.4931.7430.74254,600
14 Mar 202432.2932.3731.5831.8830.88351,200
13 Mar 202432.4532.8532.4332.7631.73151,200
12 Mar 202431.9532.1931.9332.1531.14135,700
11 Mar 202431.8532.1331.6832.1331.12218,200
08 Mar 202432.2332.2832.0532.1431.13125,300
07 Mar 202431.8332.1331.7531.9130.91213,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...