ENI ADR

E
🏛️ usa →
34.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.65 35.66 35.65 35.66 8.1K
09:31 35.67 35.67 35.67 35.67 3.4K
09:35 35.69 35.69 35.69 35.69 0.9K
09:38 35.70 35.70 35.70 35.70 0.4K
09:41 35.74 35.74 35.74 35.74 0.6K
09:42 35.74 35.74 35.73 35.73 0.2K
09:43 35.74 35.74 35.74 35.74 1.0K
09:46 35.74 35.74 35.74 35.74 0.6K
09:47 35.75 35.76 35.75 35.76 0.7K
09:48 35.76 35.76 35.76 35.76 0.7K
09:50 35.75 35.75 35.74 35.74 0.5K
09:52 35.76 35.76 35.76 35.76 0.3K
09:53 35.73 35.75 35.73 35.75 1.7K
09:54 35.76 35.76 35.76 35.76 1.3K
09:55 35.78 35.78 35.78 35.78 0.5K
09:57 35.78 35.78 35.78 35.78 1.0K
09:59 35.79 35.79 35.76 35.76 3.2K
10:00 35.82 35.82 35.82 35.82 0.6K
10:01 35.77 35.77 35.77 35.77 1.2K
10:03 35.80 35.80 35.80 35.80 1.1K
10:04 35.83 35.83 35.83 35.83 0.5K
10:05 35.84 35.84 35.83 35.83 0.2K
10:06 35.82 35.85 35.82 35.85 2.6K
10:07 35.86 35.86 35.86 35.85 0.2K
10:08 35.85 35.85 35.85 35.85 1.7K
10:09 35.84 35.84 35.84 35.84 0.5K
10:11 35.85 35.85 35.85 35.84 0.3K
10:12 35.86 35.86 35.86 35.85 0.2K
10:13 35.85 35.85 35.85 35.85 0.5K
10:15 35.84 35.84 35.84 35.84 0.9K
10:17 35.87 35.87 35.87 35.87 0.3K
10:19 35.87 35.87 35.87 35.87 0.3K
10:24 35.88 35.88 35.88 35.88 0.7K
10:32 35.85 35.85 35.85 35.85 0.5K
10:33 35.85 35.85 35.85 35.85 0.3K
10:37 35.80 35.80 35.80 35.80 3.5K
10:40 35.84 35.84 35.84 35.84 1.2K
10:41 35.83 35.83 35.83 35.83 0.2K
10:43 35.83 35.83 35.83 35.82 0.7K
10:45 35.88 35.88 35.88 35.88 0.5K
10:48 35.86 35.86 35.86 35.86 2.3K
10:51 35.88 35.88 35.88 35.88 0.2K
10:52 35.88 35.88 35.88 35.88 1.0K
10:59 35.87 35.87 35.87 35.87 2.4K
11:04 35.89 35.89 35.87 35.87 0.7K
11:06 35.87 35.88 35.87 35.88 0.4K
11:07 35.88 35.88 35.88 35.88 0.2K
11:09 35.89 35.89 35.89 35.89 0.7K
11:12 35.87 35.87 35.87 35.87 0.1K
11:13 35.88 35.88 35.88 35.88 0.1K
11:14 35.88 35.88 35.88 35.88 0.2K
11:15 35.87 35.87 35.87 35.87 0.8K
11:18 35.88 35.88 35.88 35.88 0.3K
11:19 35.88 35.89 35.88 35.89 0.4K
11:20 35.88 35.88 35.88 35.88 0.6K
11:22 35.89 35.89 35.89 35.89 1.0K
11:24 35.90 35.90 35.90 35.90 0.4K
11:27 35.90 35.90 35.90 35.90 0.3K
11:28 35.90 35.90 35.90 35.90 0.3K
11:29 35.90 35.92 35.90 35.92 1.4K
11:30 35.92 35.92 35.92 35.92 0.5K
11:31 35.90 35.90 35.90 35.90 0.1K
11:34 35.92 35.92 35.92 35.92 1.0K
11:35 35.93 35.94 35.93 35.94 3.5K
11:36 35.94 35.94 35.94 35.94 0.4K
11:39 35.92 35.92 35.92 35.92 0.4K
11:42 35.91 35.91 35.91 35.91 1.2K
11:43 35.92 35.92 35.91 35.92 2.8K
11:56 35.96 35.98 35.96 35.98 1.1K
11:57 35.95 35.95 35.95 35.95 1.1K
12:09 35.92 35.92 35.92 35.92 0.7K
12:10 35.94 35.94 35.89 35.89 0.9K
12:13 35.92 35.92 35.92 35.92 0.8K
12:20 35.85 35.85 35.85 35.85 1.4K
12:29 35.87 35.87 35.87 35.87 0.2K
12:30 35.89 35.89 35.89 35.89 1.1K
12:31 35.91 35.91 35.91 35.91 0.2K
12:32 35.92 35.92 35.92 35.92 0.6K
12:38 35.93 35.93 35.93 35.93 0.2K
12:39 35.92 35.92 35.92 35.92 0.8K
12:43 35.90 35.90 35.90 35.90 0.2K
12:45 35.92 35.92 35.92 35.92 0.9K
12:47 35.90 35.90 35.90 35.90 0.9K
12:48 35.94 35.94 35.90 35.90 1.3K
12:49 35.93 35.93 35.93 35.93 0.4K
12:50 35.93 35.93 35.93 35.93 0.6K
12:53 35.92 35.92 35.92 35.92 0.6K
12:57 35.92 35.92 35.92 35.92 0.5K
12:58 35.92 35.92 35.92 35.92 1.3K
13:03 35.92 35.92 35.92 35.92 0.2K
13:05 35.90 35.90 35.90 35.90 1.2K
13:07 35.88 35.88 35.88 35.88 0.1K
13:09 35.89 35.89 35.89 35.89 1.5K
13:12 35.87 35.87 35.87 35.87 7.6K
13:22 35.88 35.88 35.88 35.88 0.5K
13:23 35.88 35.88 35.88 35.88 0.3K
13:25 35.88 35.88 35.88 35.88 0.7K
13:28 35.87 35.87 35.87 35.87 3.1K
13:39 35.86 35.86 35.86 35.86 1.9K
13:41 35.87 35.87 35.87 35.87 0.3K
13:46 35.87 35.87 35.87 35.87 0.4K
13:52 35.86 35.86 35.86 35.86 1.6K
13:56 35.85 35.85 35.85 35.85 0.1K
13:57 35.85 35.85 35.85 35.85 1.4K
14:00 35.85 35.85 35.85 35.85 1.3K
14:03 35.85 35.85 35.85 35.85 0.2K
14:04 35.86 35.86 35.84 35.84 1.4K
14:05 35.85 35.85 35.85 35.85 1.0K
14:07 35.84 35.84 35.84 35.84 0.2K
14:08 35.84 35.84 35.84 35.84 0.3K
14:11 35.83 35.83 35.83 35.83 3.0K
14:14 35.83 35.83 35.83 35.83 0.6K
14:15 35.84 35.84 35.84 35.84 1.1K
14:16 35.84 35.84 35.84 35.84 1.6K
14:21 35.85 35.85 35.85 35.85 0.4K
14:22 35.87 35.87 35.87 35.87 0.4K
14:23 35.85 35.85 35.85 35.85 1.4K
14:24 35.85 35.85 35.85 35.85 1.4K
14:33 35.89 35.89 35.89 35.89 0.1K
14:34 35.85 35.85 35.85 35.85 2.2K
14:36 35.88 35.88 35.88 35.88 0.2K
14:37 35.89 35.89 35.89 35.89 2.1K
14:42 35.87 35.87 35.87 35.87 1.2K
14:46 35.87 35.87 35.87 35.87 1.6K
14:49 35.87 35.87 35.87 35.87 0.9K
14:52 35.89 35.89 35.89 35.89 1.8K
14:57 35.88 35.89 35.88 35.89 0.4K
14:58 35.87 35.87 35.87 35.87 0.4K
15:00 35.87 35.87 35.87 35.87 1.2K
15:01 35.87 35.87 35.87 35.87 1.4K
15:02 35.85 35.85 35.85 35.85 0.3K
15:03 35.88 35.88 35.88 35.88 0.4K
15:04 35.86 35.86 35.86 35.86 0.4K
15:07 35.85 35.85 35.85 35.85 1.8K
15:10 35.85 35.85 35.85 35.85 0.2K
15:11 35.86 35.86 35.85 35.85 1.2K
15:16 35.85 35.85 35.85 35.85 0.6K
15:17 35.85 35.85 35.85 35.85 1.8K
15:20 35.86 35.86 35.86 35.86 0.2K
15:21 35.86 35.86 35.86 35.86 50.3K
15:23 35.86 35.86 35.86 35.85 0.7K
15:26 35.86 35.86 35.86 35.85 0.5K
15:28 35.86 35.86 35.86 35.86 0.5K
15:29 35.86 35.86 35.86 35.86 0.3K
15:30 35.85 35.85 35.85 35.85 1.9K
15:33 35.85 35.85 35.85 35.85 0.3K
15:34 35.85 35.85 35.85 35.85 0.5K
15:37 35.85 35.85 35.85 35.85 1.8K
15:42 35.86 35.86 35.86 35.86 2.2K
15:43 35.88 35.88 35.88 35.88 2.9K
15:47 35.87 35.87 35.87 35.87 0.1K
15:48 35.87 35.87 35.87 35.87 0.3K
15:49 35.86 35.86 35.86 35.86 0.2K
15:50 35.86 35.86 35.85 35.85 1.1K
15:51 35.85 35.85 35.83 35.83 0.8K
15:53 35.84 35.84 35.84 35.84 1.6K
15:54 35.85 35.85 35.84 35.84 1.6K
15:55 35.84 35.84 35.84 35.84 1.1K
15:56 35.85 35.85 35.85 35.85 2.6K
15:57 35.86 35.86 35.85 35.85 0.4K
15:58 35.86 35.86 35.85 35.85 0.9K
15:59 35.85 35.85 35.83 35.85 7.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 34.85 35.01 34.79 34.95 0.2M
2025-09-29 35.55 35.55 35.26 35.41 0.2M
2025-09-26 35.65 35.98 35.64 35.85 0.2M
2025-09-25 35.53 35.62 35.32 35.60 0.3M
2025-09-24 35.14 35.60 35.14 35.49 0.3M
2025-09-23 34.92 35.22 34.90 35.05 0.2M
2025-09-22 34.73 35.06 34.63 35.03 0.2M
2025-09-19 34.80 34.90 34.62 34.73 0.2M
2025-09-18 35.16 35.21 34.96 35.07 0.2M
2025-09-17 35.17 35.40 35.06 35.06 0.3M
2025-09-16 35.16 35.64 35.11 35.55 0.2M
2025-09-15 34.96 35.09 34.87 35.01 0.2M
2025-09-12 35.02 35.17 34.85 34.87 0.2M
2025-09-11 35.08 35.24 34.94 35.03 0.2M
2025-09-10 34.91 35.30 34.84 35.30 0.2M
2025-09-09 35.04 35.26 34.90 34.90 0.2M
2025-09-08 34.67 34.72 34.48 34.66 0.2M
2025-09-05 34.50 34.56 34.12 34.18 0.3M
2025-09-04 34.79 34.95 34.75 34.87 0.4M
2025-09-03 35.04 35.14 34.68 34.69 0.3M
2025-09-02 35.33 35.56 35.21 35.47 0.5M
2025-08-29 35.65 35.85 35.63 35.77 0.2M
2025-08-28 35.50 35.71 35.40 35.69 0.2M
2025-08-27 35.26 35.64 35.24 35.51 0.2M
2025-08-26 35.49 35.58 35.38 35.47 0.2M
2025-08-25 35.70 35.77 35.53 35.59 0.2M
2025-08-22 35.37 35.94 35.37 35.93 0.3M
2025-08-21 35.32 35.45 35.19 35.45 0.3M
2025-08-20 35.18 35.36 35.11 35.22 0.2M
2025-08-19 34.97 35.09 34.79 34.84 0.2M
2025-08-18 34.95 35.02 34.83 34.94 0.2M
2025-08-15 35.33 35.46 35.13 35.21 0.3M
2025-08-14 34.84 35.20 34.80 35.19 0.2M
2025-08-13 34.88 35.20 34.86 35.20 0.3M
2025-08-12 34.62 34.95 34.58 34.69 0.3M
2025-08-11 34.44 34.50 34.24 34.35 0.1M
2025-08-08 34.69 34.78 34.51 34.64 0.2M
2025-08-07 34.51 34.65 34.28 34.45 0.2M
2025-08-06 34.78 34.95 34.34 34.52 0.2M
2025-08-05 34.10 34.31 33.87 34.25 0.2M
2025-08-04 34.15 34.19 33.86 33.97 0.3M
2025-08-01 34.29 34.29 33.87 33.97 0.2M
2025-07-31 33.77 34.18 33.74 34.04 0.3M
2025-07-30 34.05 34.30 33.94 34.06 0.4M
2025-07-29 34.25 34.63 34.14 34.60 0.4M
2025-07-28 34.28 34.41 34.11 34.30 0.3M
2025-07-25 34.28 34.74 34.09 34.69 0.4M
2025-07-24 33.77 34.11 33.71 33.99 0.2M
2025-07-23 33.59 34.01 33.54 34.01 0.2M
2025-07-22 33.10 33.50 33.10 33.50 0.2M
2025-07-21 33.11 33.23 32.99 33.02 0.2M
2025-07-18 33.35 33.37 32.85 32.93 0.2M
2025-07-17 32.81 33.01 32.76 33.00 0.3M
2025-07-16 33.06 33.32 32.87 33.25 0.2M
2025-07-15 33.22 33.26 32.91 32.96 0.3M
2025-07-14 33.45 33.45 33.10 33.11 0.2M
2025-07-11 33.27 33.56 33.19 33.46 0.2M
2025-07-10 33.26 33.48 33.17 33.45 0.2M
2025-07-09 33.48 33.51 33.34 33.50 0.2M
2025-07-08 32.71 33.24 32.71 33.24 0.3M
2025-07-07 32.57 32.73 32.33 32.55 0.3M
2025-07-03 33.11 33.18 32.77 32.79 0.3M
2025-07-02 33.11 33.35 32.93 33.35 0.2M
2025-07-01 32.55 32.72 32.45 32.72 0.2M
2025-06-30 32.24 32.44 32.07 32.42 0.5M
2025-06-27 32.41 32.54 32.29 32.49 0.3M
2025-06-26 32.13 32.28 32.04 32.16 0.2M
2025-06-25 31.98 32.08 31.87 31.95 0.3M
2025-06-24 31.91 32.25 31.86 31.97 0.6M
2025-06-23 32.92 33.11 32.29 32.29 0.5M
2025-06-20 32.85 33.12 31.97 32.93 0.6M
2025-06-18 32.60 32.81 32.00 32.67 0.4M
2025-06-17 32.65 32.82 32.55 32.73 0.3M
2025-06-16 32.73 32.88 32.35 32.41 0.4M
2025-06-13 32.46 32.64 32.04 32.59 0.4M
2025-06-12 32.03 32.26 31.91 32.26 0.3M
2025-06-11 31.48 31.74 31.35 31.74 0.4M
2025-06-10 31.12 31.32 31.06 31.06 0.3M
2025-06-09 30.40 30.72 30.30 30.64 0.2M
2025-06-06 30.33 30.58 30.32 30.46 0.3M
2025-06-05 30.44 30.44 30.12 30.33 0.3M
2025-06-04 30.33 30.49 30.06 30.10 0.3M
2025-06-03 30.08 30.37 29.97 30.21 0.3M
2025-06-02 30.16 30.38 29.97 30.38 0.3M
2025-05-30 29.58 29.58 29.36 29.56 0.3M
2025-05-29 29.50 29.54 29.35 29.48 0.2M
2025-05-28 29.51 29.51 29.20 29.29 0.2M
2025-05-27 29.64 29.64 29.48 29.61 0.2M
2025-05-23 28.81 29.18 28.78 29.10 0.2M
2025-05-22 29.00 29.16 28.85 29.11 0.3M
2025-05-21 29.75 29.79 29.40 29.44 0.3M
2025-05-20 29.40 29.85 29.28 29.62 0.3M
2025-05-19 30.32 30.43 30.09 30.14 0.3M
2025-05-16 30.73 30.73 29.94 30.17 0.2M
2025-05-15 29.90 30.14 29.66 30.06 0.3M
2025-05-14 30.24 30.31 30.12 30.14 0.3M
2025-05-13 29.75 30.29 29.72 30.22 0.4M
2025-05-12 29.68 29.73 29.48 29.56 0.6M
2025-05-09 29.30 29.47 29.07 29.44 0.3M
2025-05-08 28.64 28.85 28.56 28.62 0.4M
2025-05-07 28.62 28.78 28.50 28.54 0.2M
2025-05-06 28.85 28.87 28.68 28.74 0.2M
2025-05-05 28.70 28.70 28.42 28.47 0.3M
2025-05-02 28.75 28.80 28.39 28.80 0.2M
2025-05-01 28.41 28.84 28.40 28.74 0.2M
2025-04-30 28.74 28.74 28.34 28.41 0.4M
2025-04-29 28.89 28.96 28.77 28.79 0.2M
2025-04-28 28.77 29.18 28.77 29.04 0.3M
2025-04-25 28.81 29.14 28.74 29.07 0.4M
2025-04-24 28.80 28.91 28.68 28.86 0.3M
2025-04-23 28.60 28.61 28.06 28.30 0.3M
2025-04-22 28.41 28.57 28.31 28.48 0.4M
2025-04-21 27.91 27.99 27.34 27.68 0.3M
2025-04-17 27.75 28.06 27.69 27.87 0.4M
2025-04-16 27.30 27.67 27.30 27.48 0.5M
2025-04-15 26.96 27.19 26.75 26.76 0.5M
2025-04-14 26.90 26.90 26.55 26.67 0.6M
2025-04-11 26.13 26.66 25.95 26.44 0.7M
2025-04-10 26.16 26.18 25.28 25.47 0.8M
2025-04-09 24.91 26.88 24.65 26.86 1.3M
2025-04-08 26.52 26.54 25.07 25.19 0.7M
2025-04-07 26.47 27.66 26.21 26.45 0.8M
2025-04-04 29.01 29.17 28.13 28.14 0.6M
2025-04-03 30.30 30.45 29.96 30.07 0.3M
2025-04-02 30.87 31.16 30.79 31.14 0.2M
2025-04-01 31.04 31.26 30.91 31.21 0.2M
2025-03-31 30.67 30.99 30.61 30.93 0.2M
2025-03-28 31.04 31.09 30.93 30.96 0.2M
2025-03-27 30.98 31.30 30.92 31.21 0.1M
2025-03-26 31.02 31.22 30.85 30.91 0.6M
2025-03-25 30.90 31.01 30.69 30.79 0.1M
2025-03-24 31.00 31.16 30.87 31.05 0.2M
2025-03-21 31.21 31.33 31.03 31.17 0.2M
2025-03-20 31.02 31.47 31.02 31.47 0.2M
2025-03-19 31.15 31.38 31.15 31.32 0.3M
2025-03-18 31.00 31.08 30.91 31.02 0.2M
2025-03-17 30.28 30.74 30.28 30.63 0.3M
2025-03-14 29.75 29.99 29.66 29.98 0.3M
2025-03-13 29.61 29.78 29.50 29.58 0.2M
2025-03-12 29.40 29.88 29.32 29.87 0.3M
2025-03-11 30.01 30.11 29.54 29.79 0.4M
2025-03-10 29.60 29.76 29.34 29.64 0.3M
2025-03-07 29.36 29.56 29.23 29.45 0.4M
2025-03-06 28.54 28.82 28.44 28.61 0.3M
2025-03-05 28.28 28.70 28.24 28.48 0.3M
2025-03-04 27.83 28.38 27.71 28.11 0.3M
2025-03-03 29.17 29.26 28.39 28.55 0.4M
2025-02-28 28.65 28.97 28.58 28.97 0.4M
2025-02-27 29.42 29.49 29.19 29.21 0.5M
2025-02-26 29.78 29.93 29.69 29.91 0.2M
2025-02-25 29.95 29.95 29.56 29.64 0.2M
2025-02-24 29.29 29.43 29.16 29.30 0.2M
2025-02-21 29.23 29.23 29.01 29.07 0.2M
2025-02-20 29.33 29.53 29.29 29.52 0.2M
2025-02-19 29.32 29.40 29.14 29.22 0.2M
2025-02-18 29.36 29.56 29.29 29.44 0.2M
2025-02-14 29.47 29.64 29.30 29.36 0.2M
2025-02-13 28.86 29.21 28.82 29.15 0.2M
2025-02-12 28.88 29.12 28.88 28.98 0.3M
2025-02-11 29.00 29.16 28.88 29.13 0.2M
2025-02-10 28.60 28.81 28.58 28.79 0.4M
2025-02-07 28.67 28.73 28.53 28.58 0.2M
2025-02-06 28.83 28.84 28.48 28.53 0.2M
2025-02-05 28.65 28.70 28.46 28.46 0.1M
2025-02-04 27.82 28.60 27.82 28.55 0.2M
2025-02-03 27.80 28.12 27.71 27.94 0.3M
2025-01-31 28.49 28.50 28.12 28.15 0.4M
2025-01-30 28.23 28.53 28.15 28.45 0.3M
2025-01-29 27.84 28.07 27.83 28.01 0.2M
2025-01-28 28.23 28.28 27.89 28.11 0.2M
2025-01-27 28.29 28.37 28.05 28.28 0.4M
2025-01-24 28.20 28.26 28.07 28.07 0.1M
2025-01-23 28.41 28.45 28.24 28.38 0.2M
2025-01-22 28.44 28.46 28.17 28.18 0.2M
2025-01-21 28.48 28.71 28.38 28.59 0.4M
2025-01-17 28.92 29.13 28.86 28.95 0.2M
2025-01-16 28.71 28.83 28.61 28.75 0.5M
2025-01-15 28.83 28.88 28.62 28.86 0.4M
2025-01-14 28.13 28.40 28.13 28.37 0.2M
2025-01-13 28.21 28.31 28.15 28.21 0.3M
2025-01-10 28.70 28.77 28.04 28.13 0.4M
2025-01-08 27.92 28.12 27.83 27.99 0.4M
2025-01-07 28.15 28.38 28.08 28.22 0.3M
2025-01-06 28.04 28.33 28.03 28.19 0.3M
2025-01-03 27.79 27.80 27.61 27.70 0.2M
2025-01-02 27.53 27.64 27.42 27.53 0.3M