S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
ENI Spa (E)
ENI Spa (E) Historical

E ENI Spa

31.54

-0.16 (-0.50%)

Last Updated: 10:51:57

Delayed by 15 minutes

E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	31.70	-0.98	-3.00%	32.15	32.15	31.68	456,322
May 17 2024	32.68	0.48	1.49%	32.19	32.68	32.12	247,229
May 16 2024	32.20	-0.31	-0.95%	32.08	32.23	32.01	301,488
May 15 2024	32.51	-0.18	-0.55%	32.83	32.93	32.35	681,178
May 14 2024	32.69	-0.04	-0.12%	32.85	32.94	32.67	284,110
May 13 2024	32.73	0.09	0.28%	32.77	32.92	32.65	188,153
May 10 2024	32.64	0.31	0.96%	32.81	32.81	32.50	179,414
May 09 2024	32.33	0.35	1.09%	32.19	32.39	32.00	226,630
May 08 2024	31.98	-0.28	-0.87%	31.78	32.11	31.75	216,857
May 07 2024	32.26	0.31	0.97%	32.14	32.26	32.07	206,158
May 06 2024	31.95	0.24	0.76%	31.95	32.12	31.87	161,385
May 03 2024	31.71	0.10	0.32%	31.71	31.75	31.53	95,672
May 02 2024	31.61	-0.10	-0.32%	31.65	31.87	31.56	361,658
May 01 2024	31.71	-0.32	-1.00%	31.92	32.04	31.62	233,343
Apr 30 2024	32.03	-0.77	-2.35%	32.69	32.71	32.00	279,903
Apr 29 2024	32.80	0.00	0.00%	32.73	32.92	32.52	293,620
Apr 26 2024	32.80	0.01	0.03%	32.71	32.86	32.45	145,333
Apr 25 2024	32.79	0.20	0.61%	32.68	32.88	32.45	144,013
Apr 24 2024	32.59	-0.71	-2.13%	32.59	32.69	32.44	366,423
Apr 23 2024	33.30	0.49	1.49%	32.84	33.30	32.775	117,872
Apr 22 2024	32.81	0.30	0.92%	32.56	32.86	32.36	145,703
Apr 19 2024	32.51	0.38	1.18%	32.26	32.54	32.21	165,103
Apr 18 2024	32.13	-0.39	-1.20%	32.29	32.46	32.07	171,619
Apr 17 2024	32.52	0.08	0.25%	32.49	32.67	32.34	210,262
Apr 16 2024	32.44	-0.42	-1.28%	32.42	32.49	32.135	362,806
Apr 15 2024	32.86	-0.26	-0.79%	33.34	33.34	32.735	268,124
Apr 12 2024	33.12	0.16	0.49%	33.16	33.62	33.00	172,536
Apr 11 2024	32.96	-0.25	-0.75%	33.51	33.51	32.7106	142,931
Apr 10 2024	33.21	-0.45	-1.34%	33.18	33.23	32.88	288,022
Apr 09 2024	33.66	0.06	0.18%	33.65	33.71	33.31	327,552
Apr 08 2024	33.60	-0.15	-0.44%	33.56	33.78	33.41	219,976
Apr 05 2024	33.75	0.47	1.41%	33.56	33.75	33.43	171,251
Apr 04 2024	33.28	0.51	1.56%	33.33	33.49	33.08	254,068
Apr 03 2024	32.77	0.27	0.83%	32.64	32.88	32.6077	207,809
Apr 02 2024	32.50	0.66	2.07%	32.41	32.54	32.30	320,367
Apr 01 2024	31.84	0.12	0.38%	31.79	31.84	31.64	143,566
Mar 28 2024	31.72	0.25	0.79%	31.70	31.76	31.56	96,584
Mar 27 2024	31.47	0.16	0.51%	31.42	31.60	31.39	160,941
Mar 26 2024	31.31	-0.18	-0.57%	31.60	31.60	31.31	159,403
Mar 25 2024	31.49	0.45	1.45%	31.34	31.51	31.34	146,112
Mar 22 2024	31.04	0.13	0.42%	31.07	31.09	30.92	158,670
Mar 21 2024	30.91	-0.39	-1.25%	31.31	31.40	30.91	232,902
Mar 20 2024	31.30	-0.11	-0.35%	30.92	31.359	30.92	225,261
Mar 19 2024	31.41	0.48	1.55%	31.51	31.68	31.33	326,407
Mar 18 2024	30.93	-0.81	-2.55%	31.01	31.14	30.75	264,082
Mar 15 2024	31.74	-0.14	-0.44%	31.61	31.80	31.49	254,640
Mar 14 2024	31.88	-0.88	-2.69%	32.29	32.37	31.58	351,204
Mar 13 2024	32.76	0.61	1.90%	32.45	32.85	32.43	151,199
Mar 12 2024	32.15	0.02	0.06%	31.95	32.19	31.9343	135,686
Mar 11 2024	32.13	-0.01	-0.03%	31.85	32.13	31.68	218,183
Mar 08 2024	32.14	0.23	0.72%	32.23	32.28	32.05	125,334
Mar 07 2024	31.91	0.14	0.44%	31.79	32.13	31.75	213,780
Mar 06 2024	31.77	0.35	1.11%	31.90	31.981	31.68	203,412
Mar 05 2024	31.42	0.32	1.03%	31.18	31.46	31.18	193,922
Mar 04 2024	31.10	0.19	0.61%	31.25	31.31	31.00	438,334
Mar 01 2024	30.91	0.16	0.52%	30.87	31.08	30.76	332,034
Feb 29 2024	30.75	-0.25	-0.81%	30.83	30.93	30.59	341,254
Feb 28 2024	31.00	-0.19	-0.61%	31.25	31.31	30.97	286,375
Feb 27 2024	31.19	0.37	1.20%	31.04	31.23	30.985	464,186
Feb 26 2024	30.82	0.02	0.06%	30.74	30.91	30.68	246,005
Feb 23 2024	30.80	0.08	0.26%	30.75	30.90	30.65	155,367
Feb 22 2024	30.72	-0.24	-0.78%	30.96	30.96	30.70	124,968
Feb 21 2024	30.96	0.53	1.74%	30.72	30.98	30.68	197,881

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions