Euronext G Eni SPA 010622 Decrement 091 (SGEID)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.277 | 2.08600045184 | 13.279 | 13.556 | 13.279 | 0 | 0 | IX |
| 4 | -0.003 | -0.0221255254812 | 13.559 | 13.98 | 13.279 | 0 | 0 | IX |
| 12 | -0.268 | -1.93865740741 | 13.824 | 13.98 | 12.657 | 0 | 0 | IX |
| 26 | -0.464 | -3.30955777461 | 14.02 | 14.546 | 12.657 | 0 | 0 | IX |
| 52 | -0.614 | -4.33309809457 | 14.17 | 15.587 | 12.657 | 0 | 0 | IX |
| 156 | 0.398 | 3.02477580179 | 13.158 | 15.587 | 11.899 | 0 | 0 | IX |
| 260 | 0.398 | 3.02477580179 | 13.158 | 15.587 | 11.899 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 13.556 | 0.06 | 0.45 | 13.556 | 13.556 | 13.556 | 0 |
| 1738258200 | 13.495 | 0.18 | 1.36 | 13.495 | 13.495 | 13.495 | 0 |
| 1738171800 | 13.314 | 0.02 | 0.12 | 13.314 | 13.314 | 13.314 | 0 |
| 1738085400 | 13.298 | 0.02 | 0.14 | 13.298 | 13.298 | 13.298 | 0 |
| 1737999000 | 13.279 | -0.01 | -0.04 | 13.279 | 13.279 | 13.279 | 0 |
| 1737739800 | 13.284 | -0.19 | -1.39 | 13.284 | 13.284 | 13.284 | 0 |
| 1737653400 | 13.471 | -0.08 | -0.62 | 13.471 | 13.471 | 13.471 | 0 |
| 1737567000 | 13.555 | -0.22 | -1.59 | 13.555 | 13.555 | 13.555 | 0 |
| 1737480600 | 13.774 | 0 | 0.00 | 13.774 | 13.774 | 13.774 | 0 |
| 1737394200 | 13.774 | -0.21 | -1.47 | 13.774 | 13.774 | 13.774 | 0 |
| 1737135000 | 13.98 | 0.14 | 1.04 | 13.98 | 13.98 | 13.98 | 0 |
| 1737048600 | 13.836 | -0.04 | -0.30 | 13.836 | 13.836 | 13.836 | 0 |
| 1736962200 | 13.878 | 0.24 | 1.73 | 13.878 | 13.878 | 13.878 | 0 |
| 1736875800 | 13.642 | -0.13 | -0.94 | 13.642 | 13.642 | 13.642 | 0 |
| 1736789400 | 13.772 | 0.12 | 0.88 | 13.772 | 13.772 | 13.772 | 0 |
| 1736530200 | 13.652 | 0 | 0.02 | 13.652 | 13.652 | 13.652 | 0 |
| 1736443800 | 13.649 | 0.06 | 0.47 | 13.649 | 13.649 | 13.649 | 0 |
| 1736357400 | 13.585 | 0.01 | 0.05 | 13.585 | 13.585 | 13.585 | 0 |
| 1736271000 | 13.578 | 0.02 | 0.14 | 13.578 | 13.578 | 13.578 | 0 |
| 1736184600 | 13.559 | 0.16 | 1.21 | 13.559 | 13.559 | 13.559 | 0 |
| 1735925400 | 13.397 | 0.01 | 0.04 | 13.397 | 13.397 | 13.397 | 0 |
| 1735839000 | 13.392 | 0.37 | 2.81 | 13.392 | 13.392 | 13.392 | 0 |
| 1735666200 | 13.026 | -0 | -0.02 | 13.026 | 13.026 | 13.026 | 0 |
| 1735579800 | 13.029 | 0.13 | 0.99 | 13.029 | 13.029 | 13.029 | 0 |
| 1735320600 | 12.901 | 0.24 | 1.93 | 12.901 | 12.901 | 12.901 | 0 |
| 1735061400 | 12.657 | -0 | -0.02 | 12.657 | 12.657 | 12.657 | 0 |
| 1734975000 | 12.66 | -0.03 | -0.23 | 12.66 | 12.66 | 12.66 | 0 |
| 1734715800 | 12.689 | -0.06 | -0.48 | 12.689 | 12.689 | 12.689 | 0 |
| 1734629400 | 12.75 | -0.11 | -0.87 | 12.75 | 12.75 | 12.75 | 0 |
| 1734543000 | 12.862 | 0.11 | 0.83 | 12.862 | 12.862 | 12.862 | 0 |
| 1734456600 | 12.756 | -0.32 | -2.43 | 12.756 | 12.756 | 12.756 | 0 |
| 1734370200 | 13.074 | -0.2 | -1.54 | 13.074 | 13.074 | 13.074 | 0 |
| 1734111000 | 13.278 | -0.03 | -0.20 | 13.278 | 13.278 | 13.278 | 0 |
| 1734024600 | 13.304 | -0.06 | -0.42 | 13.304 | 13.304 | 13.304 | 0 |
| 1733938200 | 13.36 | -0.03 | -0.25 | 13.36 | 13.36 | 13.36 | 0 |
| 1733851800 | 13.393 | -0.09 | -0.68 | 13.393 | 13.393 | 13.393 | 0 |
| 1733765400 | 13.485 | 0.07 | 0.49 | 13.485 | 13.485 | 13.485 | 0 |
| 1733506200 | 13.419 | -0.04 | -0.27 | 13.419 | 13.419 | 13.419 | 0 |
| 1733419800 | 13.455 | -0.04 | -0.26 | 13.455 | 13.455 | 13.455 | 0 |
| 1733333400 | 13.49 | 0.01 | 0.10 | 13.49 | 13.49 | 13.49 | 0 |
| 1733247000 | 13.476 | 0.13 | 0.94 | 13.476 | 13.476 | 13.476 | 0 |
| 1733160600 | 13.351 | -0.07 | -0.53 | 13.351 | 13.351 | 13.351 | 0 |
| 1732901400 | 13.422 | -0.02 | -0.16 | 13.422 | 13.422 | 13.422 | 0 |
| 1732815000 | 13.443 | 0.01 | 0.04 | 13.443 | 13.443 | 13.443 | 0 |
| 1732728600 | 13.437 | -0.04 | -0.32 | 13.437 | 13.437 | 13.437 | 0 |
| 1732642200 | 13.48 | -0.29 | -2.08 | 13.48 | 13.48 | 13.48 | 0 |
| 1732555800 | 13.767 | -0.18 | -1.32 | 13.767 | 13.767 | 13.767 | 0 |
| 1732296600 | 13.951 | 0.1 | 0.72 | 13.951 | 13.951 | 13.951 | 0 |
| 1732210200 | 13.851 | 0.08 | 0.61 | 13.851 | 13.851 | 13.851 | 0 |
| 1732123800 | 13.767 | -0.01 | -0.07 | 13.767 | 13.767 | 13.767 | 0 |
| 1732037400 | 13.776 | -0.17 | -1.18 | 13.776 | 13.776 | 13.776 | 0 |
| 1731951000 | 13.941 | 0.04 | 0.30 | 13.941 | 13.941 | 13.941 | 0 |
| 1731691800 | 13.899 | 0.08 | 0.59 | 13.899 | 13.899 | 13.899 | 0 |
| 1731605400 | 13.817 | 0.19 | 1.40 | 13.817 | 13.817 | 13.817 | 0 |
| 1731519000 | 13.626 | 0 | 0.00 | 13.626 | 13.626 | 13.626 | 0 |
| 1731432600 | 13.626 | -0.2 | -1.43 | 13.626 | 13.626 | 13.626 | 0 |
| 1731346200 | 13.824 | 0.07 | 0.52 | 13.824 | 13.824 | 13.824 | 0 |
| 1731087000 | 13.753 | -0.16 | -1.15 | 13.753 | 13.753 | 13.753 | 0 |
| 1731000600 | 13.913 | 0.08 | 0.59 | 13.913 | 13.913 | 13.913 | 0 |
| 1730914200 | 13.831 | -0.11 | -0.81 | 13.831 | 13.831 | 13.831 | 0 |
| 1730827800 | 13.944 | 0.09 | 0.65 | 13.944 | 13.944 | 13.944 | 0 |
| 1730741400 | 13.854 | -0.02 | -0.14 | 13.854 | 13.854 | 13.854 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
