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
2023-12-29 14.56 14.56 14.56 14.56 0.0M
2023-12-22 15.90 15.90 15.90 15.90 0.0M
2023-12-20 14.31 14.31 14.31 14.31 0.0M
2023-12-18 15.00 16.78 13.93 13.93 0.0M
2023-12-08 15.02 15.02 15.02 15.02 0.0M
2023-12-05 13.98 13.98 13.98 13.98 0.0M
2023-11-27 14.84 14.84 14.84 14.84 0.0M
2023-11-17 14.01 14.01 14.01 14.01 0.0M
2023-11-09 16.34 16.34 16.34 16.34 0.0M
2023-10-26 16.15 16.15 16.15 16.15 0.0M
2023-10-20 16.63 16.63 16.63 16.63 0.0M
2023-10-19 16.27 16.27 16.27 16.27 0.0M
2023-10-17 14.91 14.91 14.91 14.91 0.0M
2023-10-11 15.54 15.54 15.54 15.54 0.0M
2023-10-10 14.41 14.41 14.41 14.41 0.0M
2023-10-04 14.41 14.41 14.41 14.41 0.0M
2023-09-26 15.31 15.31 14.41 14.41 0.0M
2023-09-21 15.30 15.30 14.37 14.37 0.0M
2023-09-20 16.30 16.30 16.25 16.25 0.0M
2023-09-19 16.50 16.50 16.31 16.31 0.0M
2023-09-14 16.59 16.59 16.59 16.59 0.0M
2023-09-08 14.27 14.27 13.52 13.52 0.0M
2023-08-28 15.34 15.34 15.34 15.34 0.0M
2023-08-18 15.44 15.44 15.44 15.44 0.0M
2023-08-17 15.64 15.64 15.64 15.64 0.0M
2023-08-16 14.40 14.40 14.40 14.40 0.0M
2023-08-15 13.01 13.01 13.01 13.01 0.0M
2023-07-31 13.58 13.58 13.58 13.58 0.0M
2023-07-28 13.74 13.74 13.74 13.74 0.0M
2023-07-27 13.48 13.48 13.48 13.48 0.0M
2023-07-26 13.59 13.59 13.59 13.59 0.0M
2023-07-25 13.40 13.40 13.40 13.40 0.0M
2023-07-19 13.72 13.72 13.72 13.72 0.0M
2023-07-12 14.78 14.78 14.78 14.78 0.0M
2023-07-10 14.59 14.59 14.59 14.59 0.0M
2023-07-07 14.40 14.40 14.40 14.40 0.0M
2023-07-03 14.62 14.62 14.62 14.62 0.0M
2023-06-29 14.02 14.02 14.02 14.02 0.0M
2023-06-13 13.94 13.94 13.94 13.94 0.0M
2023-06-12 14.29 14.29 14.29 14.29 0.0M
2023-05-31 12.22 12.22 12.22 12.22 0.0M
2023-05-18 14.25 14.25 14.25 14.25 0.0M
2023-05-17 12.47 13.91 12.47 13.91 0.0M
2023-05-11 12.09 12.09 12.09 12.09 0.0M
2023-05-09 14.89 14.89 14.89 14.89 0.0M
2023-05-08 15.00 15.05 15.00 15.05 0.0M
2023-05-02 14.89 14.89 14.89 14.89 0.0M
2023-04-17 13.79 13.79 13.79 13.79 0.0M
2023-04-13 12.93 12.93 12.93 12.93 0.0M
2023-04-11 14.19 14.19 14.19 14.19 0.0M
2023-04-05 14.18 14.18 13.26 13.26 0.0M
2023-04-03 14.69 14.69 14.69 14.69 0.0M
2023-03-31 12.59 12.59 12.59 12.59 0.0M
2023-03-30 14.25 14.25 14.25 14.25 0.4M
2023-03-21 13.89 13.89 13.89 13.89 0.0M
2023-03-20 13.09 13.09 13.09 13.09 0.0M
2023-03-16 12.15 13.39 12.15 13.39 0.0M
2023-03-10 14.34 14.34 12.45 12.45 0.0M
2023-03-08 13.60 13.60 13.60 13.60 0.0M
2023-03-07 13.16 13.16 13.16 13.16 0.0M
2023-03-01 12.87 12.87 12.87 12.87 0.0M
2023-02-27 13.98 13.98 12.88 12.88 0.0M
2023-02-24 13.99 13.99 13.99 13.99 0.0M
2023-02-22 15.10 15.10 14.51 14.51 0.0M
2023-02-02 14.24 14.24 14.24 14.24 0.0M
2023-02-01 15.41 15.41 15.41 15.41 0.0M
2023-01-30 14.60 14.60 14.60 14.60 0.0M
2023-01-27 14.91 14.91 14.84 14.84 0.0M
2023-01-19 15.01 15.01 15.01 15.01 0.0M
2023-01-13 15.82 15.82 15.82 15.82 0.0M
2023-01-12 14.15 14.18 14.15 14.18 0.0M
2023-01-09 15.00 15.00 15.00 15.00 0.0M
2023-01-06 14.88 14.88 14.88 14.88 0.0M