Eni SpA

ENI
🏛️ usa →
18.99
Last Update: 2025-09-26
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
2021-12-30 13.91 13.91 13.90 13.90 0.0M
2021-12-29 13.92 13.92 13.92 13.92 0.0M
2021-12-20 13.64 13.64 13.64 13.64 0.0M
2021-12-17 13.89 13.89 13.89 13.89 0.0M
2021-12-15 13.30 13.30 13.30 13.30 0.0M
2021-12-14 13.34 13.34 13.34 13.34 0.0M
2021-12-09 13.82 13.82 13.82 13.82 0.0M
2021-12-08 13.83 13.83 13.75 13.75 0.0M
2021-12-07 13.83 13.83 13.83 13.83 0.0M
2021-12-03 13.46 13.46 13.46 13.46 0.0M
2021-11-26 13.40 13.40 13.40 13.40 0.0M
2021-11-22 13.29 13.48 13.29 13.48 0.0M
2021-11-18 13.85 13.85 13.85 13.85 0.1M
2021-11-17 14.61 14.61 13.91 13.91 0.0M
2021-11-11 14.85 14.85 14.85 14.85 0.2M
2021-11-10 14.84 14.84 14.84 14.84 0.0M
2021-11-09 14.99 14.99 14.99 14.99 0.0M
2021-10-29 14.37 14.37 14.37 14.37 0.0M
2021-10-18 14.18 14.18 14.18 14.18 0.0M
2021-10-08 13.69 13.72 13.69 13.72 0.3M
2021-10-04 13.00 13.00 13.00 13.00 0.0M
2021-09-20 11.52 11.52 11.52 11.52 0.0M
2021-09-17 12.87 12.87 12.87 12.87 0.0M
2021-09-16 12.65 12.65 12.65 12.65 0.0M
2021-09-10 12.80 12.80 12.80 12.80 0.0M
2021-09-03 13.15 13.15 13.15 13.15 0.0M
2021-08-11 11.96 11.96 11.96 11.96 0.0M
2021-07-29 11.36 11.36 11.36 11.36 0.0M
2021-07-21 10.90 10.90 10.90 10.90 0.0M
2021-07-20 10.93 10.93 10.93 10.93 0.0M
2021-06-24 12.55 12.55 12.55 12.55 0.0M
2021-06-17 12.95 12.95 12.66 12.66 0.0M
2021-06-16 13.30 13.30 13.30 13.30 0.0M
2021-06-15 12.67 12.67 12.67 12.67 0.0M
2021-06-08 12.04 12.04 12.04 12.04 0.6M
2021-06-07 11.96 12.08 11.96 11.96 0.0M
2021-06-04 12.65 12.65 12.65 12.65 0.1M
2021-05-25 12.60 12.60 12.60 12.60 0.2M
2021-05-24 12.18 12.18 12.18 12.18 0.0M
2021-05-21 12.06 12.06 12.06 12.06 0.0M
2021-05-20 11.80 11.80 11.80 11.80 0.0M
2021-05-10 12.01 12.01 12.01 12.01 0.0M
2021-05-06 12.18 12.18 12.18 12.18 0.0M
2021-05-04 11.59 11.59 11.59 11.59 0.0M
2021-04-30 12.25 12.25 12.25 12.25 0.0M
2021-04-29 12.70 12.70 12.70 12.70 0.0M
2021-04-28 12.09 12.09 12.09 12.09 0.0M
2021-04-27 12.20 12.20 12.20 12.20 0.0M
2021-04-20 12.13 12.13 12.13 12.13 0.0M
2021-04-08 11.58 11.58 11.58 11.58 0.0M
2021-04-06 12.17 12.17 12.17 12.17 0.0M
2021-04-05 12.95 12.95 12.95 12.95 0.0M
2021-03-26 12.00 12.00 12.00 12.00 0.0M
2021-03-19 11.49 11.90 11.49 11.90 0.0M
2021-03-16 11.86 11.95 11.86 11.95 0.3M
2021-03-11 12.37 12.37 12.37 12.37 0.3M
2021-03-10 11.96 11.96 11.96 11.96 0.0M
2021-03-03 11.50 11.50 11.50 11.50 0.0M
2021-03-02 11.62 11.62 11.62 11.62 0.2M
2021-03-01 11.70 11.70 11.70 11.70 0.0M
2021-02-26 11.68 11.68 10.93 10.93 0.1M
2021-02-25 12.10 12.10 12.10 12.10 0.0M
2021-02-24 11.68 11.70 11.68 11.70 0.0M
2021-02-22 11.70 11.70 11.70 11.70 0.3M
2021-02-19 11.65 11.65 11.65 11.65 0.0M
2021-02-12 10.60 10.60 10.58 10.58 0.0M
2021-02-09 10.85 10.85 10.18 10.18 0.4M
2021-02-02 10.40 10.40 10.40 10.40 0.0M
2021-02-01 10.05 10.20 10.05 10.20 0.0M
2021-01-29 10.13 10.13 10.13 10.13 0.0M
2021-01-26 10.65 10.65 10.65 10.65 0.1M
2021-01-25 10.37 10.79 10.37 10.79 0.1M
2021-01-22 10.37 10.37 10.37 10.37 0.2M
2021-01-19 11.15 11.15 11.15 11.15 0.0M
2021-01-15 10.65 11.29 10.65 11.29 0.0M
2021-01-14 10.74 10.74 10.33 10.33 0.0M
2021-01-13 11.05 11.05 11.05 11.05 0.0M
2021-01-11 11.05 11.05 11.05 11.05 0.0M
2021-01-08 11.25 11.25 11.25 11.25 0.0M
2021-01-07 11.10 11.10 11.10 11.10 0.0M
2021-01-04 10.55 10.55 10.55 10.55 0.0M