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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.63 27.73 27.50 27.65 0.1M
2021-12-30 27.73 27.83 27.53 27.56 0.1M
2021-12-29 27.82 27.99 27.74 27.91 0.1M
2021-12-28 28.01 28.15 27.93 27.98 0.2M
2021-12-27 27.77 28.03 27.63 27.96 0.2M
2021-12-23 27.64 27.87 27.62 27.66 0.3M
2021-12-22 27.33 27.74 27.16 27.55 0.2M
2021-12-21 27.26 27.69 27.26 27.60 1.4M
2021-12-20 26.57 26.87 26.40 26.83 0.3M
2021-12-17 27.21 27.25 26.90 26.96 0.4M
2021-12-16 27.50 27.77 27.38 27.46 0.3M
2021-12-15 27.15 27.42 26.88 27.34 0.4M
2021-12-14 27.18 27.55 27.18 27.30 0.4M
2021-12-13 27.42 27.44 27.07 27.13 2.0M
2021-12-10 27.77 27.83 27.58 27.83 0.1M
2021-12-09 27.72 27.75 27.57 27.63 0.2M
2021-12-08 28.24 28.32 28.09 28.18 0.2M
2021-12-07 28.11 28.40 28.07 28.17 0.3M
2021-12-06 27.77 27.90 27.70 27.77 0.2M
2021-12-03 27.58 27.62 26.96 27.16 0.3M
2021-12-02 26.81 27.26 26.65 27.19 0.4M
2021-12-01 27.12 27.17 26.31 26.38 0.5M
2021-11-30 26.36 26.53 26.10 26.39 0.3M
2021-11-29 27.00 27.12 26.56 26.68 0.5M
2021-11-26 26.39 26.40 26.05 26.29 0.4M
2021-11-24 27.53 27.90 27.52 27.84 0.1M
2021-11-23 27.86 28.11 27.84 28.11 0.3M
2021-11-22 27.31 27.84 27.31 27.68 0.2M
2021-11-19 27.72 27.82 27.39 27.48 0.2M
2021-11-18 28.06 28.35 27.99 28.22 0.6M
2021-11-17 28.47 28.64 28.30 28.34 0.4M
2021-11-16 28.70 28.78 28.57 28.59 0.6M
2021-11-15 28.66 28.74 28.54 28.57 0.3M
2021-11-12 28.60 28.72 28.54 28.67 0.2M
2021-11-11 28.97 29.09 28.82 28.87 0.2M
2021-11-10 29.50 29.60 28.89 28.97 0.3M
2021-11-09 29.41 29.47 29.13 29.42 0.3M
2021-11-08 29.23 29.53 29.23 29.37 0.2M
2021-11-05 29.33 29.40 29.11 29.24 0.2M
2021-11-04 29.15 29.23 28.85 29.01 0.2M
2021-11-03 28.58 28.75 28.49 28.70 0.3M
2021-11-02 29.08 29.24 28.93 29.01 0.4M
2021-11-01 29.42 29.76 29.35 29.70 0.3M
2021-10-29 28.89 29.04 28.60 28.79 0.4M
2021-10-28 28.34 28.66 28.25 28.66 0.2M
2021-10-27 28.60 28.66 28.26 28.35 0.7M
2021-10-26 28.76 28.80 28.54 28.58 0.1M
2021-10-25 28.49 28.67 28.47 28.58 0.2M
2021-10-22 28.16 28.30 28.04 28.24 0.1M
2021-10-21 28.55 28.58 28.13 28.26 0.2M
2021-10-20 28.43 28.81 28.41 28.78 0.3M
2021-10-19 28.49 28.52 28.34 28.41 0.3M
2021-10-18 28.49 28.56 28.33 28.39 0.4M
2021-10-15 28.20 28.50 28.15 28.35 0.3M
2021-10-14 27.99 28.02 27.81 27.93 0.3M
2021-10-13 27.32 27.58 27.24 27.54 2.0M
2021-10-12 27.70 27.77 27.54 27.54 0.4M
2021-10-11 27.61 27.84 27.46 27.61 0.7M
2021-10-08 27.39 27.57 27.33 27.46 0.3M
2021-10-07 26.74 26.97 26.69 26.87 1.2M
2021-10-06 27.09 27.18 26.92 27.10 0.3M
2021-10-05 27.34 27.65 27.28 27.52 0.6M
2021-10-04 27.07 27.40 27.00 27.11 0.3M
2021-10-01 26.66 26.88 26.56 26.85 0.6M
2021-09-30 26.66 26.88 26.47 26.75 0.2M
2021-09-29 26.48 26.55 26.26 26.49 0.3M
2021-09-28 26.70 26.76 26.26 26.37 0.3M
2021-09-27 26.13 26.29 26.13 26.25 0.7M
2021-09-24 25.49 25.75 25.49 25.70 0.5M
2021-09-23 25.46 25.78 25.40 25.76 0.4M
2021-09-22 25.47 25.73 25.41 25.47 0.2M
2021-09-21 24.97 25.04 24.76 24.91 0.4M
2021-09-20 24.42 24.47 24.16 24.47 0.3M
2021-09-17 25.98 26.07 25.53 25.56 0.3M
2021-09-16 26.20 26.20 25.85 25.91 0.2M
2021-09-15 25.94 26.15 25.85 26.15 0.2M
2021-09-14 26.00 26.00 25.59 25.68 0.2M
2021-09-13 25.36 25.61 25.36 25.61 0.2M
2021-09-10 25.05 25.07 24.85 24.86 0.1M
2021-09-09 24.94 25.11 24.77 24.96 0.2M
2021-09-08 25.12 25.21 24.87 24.92 0.2M
2021-09-07 24.99 25.15 24.96 25.08 0.1M
2021-09-03 25.14 25.15 24.96 25.10 0.1M
2021-09-02 25.03 25.30 25.03 25.28 0.1M
2021-09-01 24.79 24.95 24.76 24.90 0.2M
2021-08-31 24.62 24.74 24.54 24.58 0.3M
2021-08-30 24.65 24.66 24.46 24.50 0.1M
2021-08-27 24.26 24.63 24.26 24.54 0.1M
2021-08-26 24.26 24.31 24.09 24.17 0.1M
2021-08-25 24.18 24.40 24.07 24.29 0.6M
2021-08-24 24.15 24.38 24.11 24.33 0.1M
2021-08-23 23.74 24.10 23.74 24.10 0.2M
2021-08-20 23.36 23.51 23.36 23.44 0.1M
2021-08-19 23.65 23.69 23.40 23.53 0.7M
2021-08-18 24.24 24.28 23.97 24.05 0.2M
2021-08-17 24.20 24.48 24.05 24.20 0.6M
2021-08-16 24.37 24.45 24.19 24.45 0.1M
2021-08-13 24.78 24.80 24.64 24.69 0.1M
2021-08-12 24.61 24.70 24.50 24.70 0.1M
2021-08-11 24.42 24.59 24.29 24.58 0.1M
2021-08-10 24.09 24.31 24.08 24.25 0.1M
2021-08-09 24.11 24.15 23.98 24.03 0.1M
2021-08-06 24.26 24.30 24.12 24.20 0.1M
2021-08-05 24.04 24.18 23.88 23.97 0.1M
2021-08-04 23.96 24.06 23.70 23.77 0.1M
2021-08-03 23.98 24.14 23.72 24.14 0.2M
2021-08-02 23.79 23.95 23.53 23.61 0.1M
2021-07-30 23.87 23.89 23.50 23.50 0.2M
2021-07-29 23.85 23.94 23.63 23.70 0.1M
2021-07-28 23.28 23.55 23.18 23.37 0.1M
2021-07-27 23.09 23.25 22.98 23.12 0.2M
2021-07-26 22.99 23.35 22.96 23.34 0.2M
2021-07-23 22.84 22.84 22.45 22.45 0.2M
2021-07-22 22.95 22.95 22.61 22.65 0.2M
2021-07-21 22.66 23.07 22.66 22.92 0.1M
2021-07-20 22.00 22.44 21.91 22.41 0.2M
2021-07-19 22.41 22.50 22.14 22.29 0.3M
2021-07-16 23.42 23.42 22.92 22.93 0.2M
2021-07-15 23.21 23.42 23.16 23.29 0.2M
2021-07-14 23.77 23.91 23.42 23.49 0.2M
2021-07-13 23.78 23.79 23.50 23.52 0.1M
2021-07-12 23.75 24.02 23.68 23.87 0.1M
2021-07-09 23.81 23.98 23.72 23.88 0.1M
2021-07-08 23.45 23.65 23.35 23.53 0.2M
2021-07-07 24.00 24.10 23.78 23.98 0.2M
2021-07-06 24.71 24.71 24.13 24.30 0.2M
2021-07-02 24.68 24.73 24.51 24.67 0.1M
2021-07-01 24.86 24.93 24.67 24.80 0.2M
2021-06-30 24.46 24.62 24.30 24.39 0.1M
2021-06-29 24.61 24.68 24.40 24.49 0.1M
2021-06-28 24.96 24.96 24.49 24.53 0.2M
2021-06-25 25.17 25.29 25.09 25.24 0.1M
2021-06-24 25.08 25.22 24.99 25.11 0.2M
2021-06-23 25.10 25.21 24.72 24.80 0.1M
2021-06-22 24.75 24.91 24.60 24.81 0.2M
2021-06-21 24.58 25.04 24.58 24.92 0.2M
2021-06-18 24.47 24.60 24.17 24.20 0.5M
2021-06-17 25.64 25.74 25.00 25.25 0.2M
2021-06-16 26.05 26.08 25.73 25.79 0.1M
2021-06-15 25.93 26.16 25.89 26.15 0.1M
2021-06-14 25.94 26.18 25.83 25.95 0.1M
2021-06-11 25.64 25.65 25.50 25.59 0.3M
2021-06-10 25.58 25.71 25.41 25.54 0.1M
2021-06-09 25.43 25.48 25.30 25.30 0.2M
2021-06-08 25.32 25.65 25.20 25.57 0.5M
2021-06-07 25.37 25.51 25.33 25.44 0.1M
2021-06-04 25.50 25.50 25.22 25.41 0.2M
2021-06-03 25.22 25.45 25.19 25.40 0.2M
2021-06-02 25.21 25.44 25.05 25.30 0.2M
2021-06-01 25.11 25.33 25.00 25.29 0.3M
2021-05-28 24.51 24.70 24.49 24.56 0.2M
2021-05-27 24.40 24.68 24.40 24.64 0.2M
2021-05-26 24.48 24.50 24.38 24.49 0.9M
2021-05-25 24.74 24.75 24.37 24.39 0.3M
2021-05-24 24.54 24.80 24.38 24.76 0.1M
2021-05-21 24.99 25.23 24.96 25.06 0.4M
2021-05-20 24.85 24.98 24.68 24.95 0.2M
2021-05-19 25.03 25.07 24.64 24.83 0.4M
2021-05-18 25.82 25.92 25.29 25.38 0.2M
2021-05-17 25.33 25.71 25.30 25.66 0.2M
2021-05-14 25.19 25.46 25.19 25.44 0.4M
2021-05-13 24.83 25.02 24.65 24.92 0.5M
2021-05-12 24.87 25.39 24.87 25.02 0.4M
2021-05-11 24.87 25.17 24.79 24.94 0.3M
2021-05-10 25.44 25.50 25.16 25.24 0.4M
2021-05-07 24.78 25.35 24.71 25.35 0.3M
2021-05-06 24.89 25.09 24.68 25.05 0.1M
2021-05-05 24.64 24.87 24.57 24.84 0.2M
2021-05-04 24.54 24.67 24.27 24.34 0.3M
2021-05-03 24.32 24.50 24.28 24.50 0.2M
2021-04-30 24.07 24.16 23.80 23.84 0.3M
2021-04-29 25.01 25.04 24.68 24.81 0.1M
2021-04-28 24.70 24.95 24.67 24.88 0.2M
2021-04-27 24.54 24.65 24.42 24.61 0.1M
2021-04-26 24.44 24.62 24.41 24.59 0.1M
2021-04-23 24.36 24.58 24.28 24.47 0.2M
2021-04-22 24.48 24.54 24.23 24.40 0.1M
2021-04-21 24.16 24.69 24.10 24.65 0.2M
2021-04-20 24.67 24.67 24.15 24.46 0.2M
2021-04-19 24.90 24.98 24.78 24.91 0.4M
2021-04-16 24.79 24.88 24.65 24.84 0.4M
2021-04-15 24.96 24.98 24.76 24.91 0.4M
2021-04-14 24.56 25.23 24.55 24.93 0.3M
2021-04-13 24.37 24.47 24.31 24.40 0.4M
2021-04-12 24.34 24.43 24.08 24.08 0.4M
2021-04-09 24.33 24.36 24.21 24.31 0.1M
2021-04-08 24.54 24.55 24.22 24.52 0.3M
2021-04-07 24.82 25.01 24.77 24.90 0.2M
2021-04-06 24.65 24.88 24.60 24.84 0.3M
2021-04-05 25.00 25.22 24.79 24.95 0.3M
2021-04-01 24.91 25.12 24.78 25.05 0.2M
2021-03-31 24.66 24.78 24.55 24.71 0.3M
2021-03-30 24.31 24.54 24.31 24.41 0.1M
2021-03-29 24.18 24.54 24.17 24.43 0.3M
2021-03-26 24.27 24.30 24.01 24.24 1.3M
2021-03-25 23.75 24.14 23.55 24.06 0.4M
2021-03-24 23.90 24.42 23.90 24.20 0.4M
2021-03-23 23.77 23.88 23.37 23.48 0.3M
2021-03-22 24.22 24.28 24.05 24.08 0.2M
2021-03-19 24.11 24.38 23.90 24.27 0.3M
2021-03-18 24.79 24.86 24.16 24.20 0.2M
2021-03-17 24.28 24.87 24.25 24.87 0.2M
2021-03-16 24.44 24.47 24.14 24.36 0.4M
2021-03-15 24.90 24.91 24.51 24.76 0.4M
2021-03-12 24.71 24.99 24.67 24.96 0.3M
2021-03-11 24.61 24.82 24.51 24.57 0.4M
2021-03-10 24.26 24.56 24.15 24.55 0.3M
2021-03-09 24.29 24.30 24.00 24.06 0.3M
2021-03-08 24.35 24.43 24.16 24.25 0.5M
2021-03-05 24.12 24.34 23.92 24.22 0.6M
2021-03-04 23.62 24.03 23.41 23.68 1.0M
2021-03-03 23.17 23.61 23.13 23.41 0.6M
2021-03-02 22.85 23.11 22.80 23.04 0.5M
2021-03-01 23.02 23.18 22.84 22.97 0.3M
2021-02-26 23.09 23.10 22.73 22.88 0.5M
2021-02-25 23.86 23.98 23.36 23.49 0.4M
2021-02-24 22.94 23.52 22.91 23.49 0.4M
2021-02-23 23.02 23.19 22.55 23.16 0.3M
2021-02-22 22.59 22.92 22.57 22.72 0.5M
2021-02-19 22.22 22.41 22.18 22.33 0.6M
2021-02-18 22.13 22.20 21.85 21.98 0.4M
2021-02-17 22.09 22.26 21.92 22.20 0.3M
2021-02-16 22.03 22.18 20.95 22.07 0.5M
2021-02-12 21.06 21.71 20.56 21.70 0.3M
2021-02-11 21.34 22.30 21.12 21.42 0.6M
2021-02-10 21.38 21.58 21.15 21.57 0.5M
2021-02-09 21.44 21.47 21.22 21.36 0.5M
2021-02-08 20.88 21.37 20.87 21.20 0.5M
2021-02-05 20.78 20.78 20.47 20.69 0.2M
2021-02-04 20.59 20.74 20.48 20.69 0.2M
2021-02-03 20.18 20.80 20.17 20.77 0.4M
2021-02-02 20.15 20.21 19.87 20.21 0.4M
2021-02-01 20.11 20.11 19.76 19.97 0.5M
2021-01-29 20.54 20.65 20.09 20.15 0.3M
2021-01-28 20.58 20.90 20.58 20.88 0.2M
2021-01-27 20.55 20.86 20.25 20.55 0.4M
2021-01-26 20.76 20.94 20.59 20.69 0.3M
2021-01-25 20.48 20.53 20.17 20.46 0.3M
2021-01-22 20.72 20.95 20.62 20.95 0.7M
2021-01-21 21.47 21.48 20.96 21.11 0.4M
2021-01-20 21.47 21.73 21.35 21.69 0.2M
2021-01-19 21.59 21.59 21.34 21.47 0.4M
2021-01-15 21.55 21.59 21.01 21.27 0.6M
2021-01-14 21.89 22.19 21.82 22.14 0.3M
2021-01-13 22.18 22.24 21.95 22.06 0.4M
2021-01-12 22.09 22.32 22.00 22.16 0.7M
2021-01-11 21.51 22.09 21.48 22.09 0.4M
2021-01-08 22.20 22.30 21.97 22.25 0.4M
2021-01-07 22.21 22.52 22.13 22.52 0.3M
2021-01-06 22.17 22.51 22.04 22.40 0.5M
2021-01-05 21.20 21.87 21.18 21.63 0.4M
2021-01-04 21.10 21.14 20.64 20.79 0.3M