Euronext G Eni SPA 010622 PR 091 (SGEIP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 14.132 | 0.23 | 1.68 | 14.132 | 14.132 | 14.132 | 0 |
| 1718814600 | 13.898 | 0.11 | 0.83 | 13.898 | 13.898 | 13.898 | 0 |
| 1718728200 | 13.784 | 0.25 | 1.85 | 13.784 | 13.784 | 13.784 | 0 |
| 1718641800 | 13.534 | 0.03 | 0.19 | 13.534 | 13.534 | 13.534 | 0 |
| 1718382600 | 13.508 | -0.21 | -1.53 | 13.508 | 13.508 | 13.508 | 0 |
| 1718296200 | 13.718 | -0.22 | -1.61 | 13.718 | 13.718 | 13.718 | 0 |
| 1718209800 | 13.942 | -0.05 | -0.33 | 13.942 | 13.942 | 13.942 | 0 |
| 1718123400 | 13.988 | -0 | -0.03 | 13.988 | 13.988 | 13.988 | 0 |
| 1718037000 | 13.992 | 0 | 0.00 | 13.992 | 13.992 | 13.992 | 0 |
| 1717777800 | 13.992 | -0.08 | -0.55 | 13.992 | 13.992 | 13.992 | 0 |
| 1717691400 | 14.07 | 0.12 | 0.89 | 14.07 | 14.07 | 14.07 | 0 |
| 1717605000 | 13.946 | -0.07 | -0.49 | 13.946 | 13.946 | 13.946 | 0 |
| 1717518600 | 14.014 | -0.4 | -2.80 | 14.014 | 14.014 | 14.014 | 0 |
| 1717432200 | 14.418 | -0.08 | -0.54 | 14.418 | 14.418 | 14.418 | 0 |
| 1717173000 | 14.496 | 0.13 | 0.89 | 14.496 | 14.496 | 14.496 | 0 |
| 1717086600 | 14.368 | -0.02 | -0.13 | 14.368 | 14.368 | 14.368 | 0 |
| 1717000200 | 14.386 | -0.17 | -1.18 | 14.386 | 14.386 | 14.386 | 0 |
| 1716913800 | 14.558 | -0.02 | -0.16 | 14.558 | 14.558 | 14.558 | 0 |
| 1716827400 | 14.582 | 0.2 | 1.38 | 14.582 | 14.582 | 14.582 | 0 |
| 1716568200 | 14.384 | -0.1 | -0.72 | 14.384 | 14.384 | 14.384 | 0 |
| 1716481800 | 14.488 | 0.04 | 0.26 | 14.488 | 14.488 | 14.488 | 0 |
| 1716395400 | 14.45 | -0.14 | -0.95 | 14.45 | 14.45 | 14.45 | 0 |
| 1716309000 | 14.588 | -0.07 | -0.49 | 14.588 | 14.588 | 14.588 | 0 |
| 1716222600 | 14.66 | -0.17 | -1.13 | 14.66 | 14.66 | 14.66 | 0 |
| 1715963400 | 14.828 | 0.05 | 0.32 | 14.828 | 14.828 | 14.828 | 0 |
| 1715877000 | 14.78 | -0.33 | -2.20 | 14.78 | 14.78 | 14.78 | 0 |
| 1715790600 | 15.112 | -0.13 | -0.83 | 15.112 | 15.112 | 15.112 | 0 |
| 1715704200 | 15.238 | 0 | 0.00 | 15.238 | 15.238 | 15.238 | 0 |
| 1715617800 | 15.238 | 0.06 | 0.38 | 15.238 | 15.238 | 15.238 | 0 |
| 1715358600 | 15.18 | 0.15 | 0.98 | 15.18 | 15.18 | 15.18 | 0 |
| 1715272200 | 15.032 | 0.1 | 0.64 | 15.032 | 15.032 | 15.032 | 0 |
| 1715185800 | 14.936 | -0.03 | -0.21 | 14.936 | 14.936 | 14.936 | 0 |
| 1715099400 | 14.968 | 0.11 | 0.77 | 14.968 | 14.968 | 14.968 | 0 |
| 1715013000 | 14.854 | 0.15 | 0.99 | 14.854 | 14.854 | 14.854 | 0 |
| 1714753800 | 14.708 | -0.12 | -0.78 | 14.708 | 14.708 | 14.708 | 0 |
| 1714667400 | 14.824 | -0.31 | -2.06 | 14.824 | 14.824 | 14.824 | 0 |
| 1714494600 | 15.136 | -0.14 | -0.90 | 15.136 | 15.136 | 15.136 | 0 |
| 1714408200 | 15.274 | 0.01 | 0.09 | 15.274 | 15.274 | 15.274 | 0 |
| 1714149000 | 15.26 | 0.01 | 0.04 | 15.26 | 15.26 | 15.26 | 0 |
| 1714062600 | 15.254 | 0.02 | 0.12 | 15.254 | 15.254 | 15.254 | 0 |
| 1713976200 | 15.236 | -0.28 | -1.83 | 15.236 | 15.236 | 15.236 | 0 |
| 1713889800 | 15.52 | 0.18 | 1.17 | 15.52 | 15.52 | 15.52 | 0 |
| 1713803400 | 15.34 | 0.08 | 0.54 | 15.34 | 15.34 | 15.34 | 0 |
| 1713544200 | 15.258 | 0.03 | 0.18 | 15.258 | 15.258 | 15.258 | 0 |
| 1713457800 | 15.23 | -0.1 | -0.65 | 15.23 | 15.23 | 15.23 | 0 |
| 1713371400 | 15.33 | 0.13 | 0.86 | 15.33 | 15.33 | 15.33 | 0 |
| 1713285000 | 15.2 | -0.33 | -2.15 | 15.2 | 15.2 | 15.2 | 0 |
| 1713198600 | 15.534 | -0.2 | -1.25 | 15.534 | 15.534 | 15.534 | 0 |
| 1712939400 | 15.73 | 0.41 | 2.69 | 15.73 | 15.73 | 15.73 | 0 |
| 1712853000 | 15.318 | -0.06 | -0.38 | 15.318 | 15.318 | 15.318 | 0 |
| 1712766600 | 15.376 | -0.07 | -0.45 | 15.376 | 15.376 | 15.376 | 0 |
| 1712680200 | 15.446 | -0.07 | -0.44 | 15.446 | 15.446 | 15.446 | 0 |
| 1712593800 | 15.514 | 0.01 | 0.04 | 15.514 | 15.514 | 15.514 | 0 |
| 1712334600 | 15.508 | 0.16 | 1.04 | 15.508 | 15.508 | 15.508 | 0 |
| 1712248200 | 15.348 | 0.17 | 1.13 | 15.348 | 15.348 | 15.348 | 0 |
| 1712161800 | 15.176 | 0.15 | 0.97 | 15.176 | 15.176 | 15.176 | 0 |
| 1712075400 | 15.03 | 0.38 | 2.61 | 15.03 | 15.03 | 15.03 | 0 |
| 1711647000 | 14.648 | 0.08 | 0.54 | 14.648 | 14.648 | 14.648 | 0 |
| 1711560600 | 14.57 | 0.02 | 0.14 | 14.57 | 14.57 | 14.57 | 0 |
| 1711474200 | 14.55 | -0 | -0.03 | 14.55 | 14.55 | 14.55 | 0 |
| 1711387800 | 14.554 | 0.2 | 1.39 | 14.554 | 14.554 | 14.554 | 0 |
| 1711128600 | 14.354 | -0.01 | -0.04 | 14.354 | 14.354 | 14.354 | 0 |
| 1711042200 | 14.36 | 0.03 | 0.24 | 14.36 | 14.36 | 14.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
