USX:E - Eni S.p.A ENI SPA-SPONSORED ADR
Sector: Energy, Industry: Integrated Oil & Gas
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 24.6 24.17 24.47 24.2 24.2 -1.050 (-4.16%) 531,300
17 Jun 2021 USD 25.74 25.0 25.64 25.25 25.25 -0.540 (-2.09%) 203,233
16 Jun 2021 USD 26.08 25.73 26.05 25.79 25.79 -0.360 (-1.38%) 76,177
15 Jun 2021 USD 26.16 25.89 25.93 26.15 26.15 +0.200 (+0.77%) 125,700
14 Jun 2021 USD 26.18 25.83 25.94 25.95 25.95 +0.360 (+1.41%) 145,373
11 Jun 2021 USD 25.65 25.5 25.64 25.59 25.59 +0.050 (+0.20%) 290,749
10 Jun 2021 USD 25.71 25.41 25.58 25.54 25.54 +0.240 (+0.95%) 135,484
9 Jun 2021 USD 25.48 25.3 25.43 25.3 25.3 -0.270 (-1.06%) 160,081
8 Jun 2021 USD 25.65 25.2 25.32 25.57 25.57 +0.130 (+0.51%) 504,081
7 Jun 2021 USD 25.51 25.33 25.37 25.44 25.44 +0.030 (+0.12%) 132,484
4 Jun 2021 USD 25.5 25.22 25.5 25.41 25.41 +0.010 (+0.04%) 219,623
3 Jun 2021 USD 25.45 25.19 25.22 25.4 25.4 +0.100 (+0.40%) 241,520
2 Jun 2021 USD 25.435 25.05 25.21 25.3 25.3 +0.010 (+0.04%) 158,221
1 Jun 2021 USD 25.33 25.0 25.11 25.29 25.29 +0.730 (+2.97%) 278,820
28 May 2021 USD 24.7 24.49 24.51 24.56 24.56 -0.080 (-0.32%) 157,486
27 May 2021 USD 24.68 24.4 24.4 24.64 24.64 +0.150 (+0.61%) 180,704
26 May 2021 USD 24.5 24.38 24.48 24.49 24.49 +0.100 (+0.41%) 877,250
25 May 2021 USD 24.75 24.37 24.74 24.39 24.39 -0.370 (-1.49%) 308,618
24 May 2021 USD 24.8 24.38 24.54 24.76 24.76 -0.300 (-1.20%) 107,862
21 May 2021 USD 25.23 24.96 24.99 25.06 25.06 +0.110 (+0.44%) 407,158
20 May 2021 USD 24.98 24.68 24.85 24.95 24.95 +0.120 (+0.48%) 151,654
19 May 2021 USD 25.07 24.64 25.03 24.83 24.83 -0.550 (-2.17%) 359,744
18 May 2021 USD 25.92 25.29 25.82 25.38 25.38 -0.280 (-1.09%) 226,729
17 May 2021 USD 25.71 25.3 25.33 25.66 25.66 +0.220 (+0.86%) 205,680
14 May 2021 USD 25.46 25.19 25.19 25.44 25.44 +0.520 (+2.09%) 393,050
13 May 2021 USD 25.02 24.65 24.83 24.92 24.92 -0.100 (-0.40%) 548,324
12 May 2021 USD 25.39 24.87 24.87 25.02 25.02 +0.080 (+0.32%) 365,640
11 May 2021 USD 25.17 24.79 24.87 24.94 24.94 -0.300 (-1.19%) 295,545
10 May 2021 USD 25.5 25.16 25.44 25.24 25.24 -0.110 (-0.43%) 390,896
7 May 2021 USD 25.35 24.71 24.78 25.35 25.35 +0.300 (+1.20%) 287,749