![Eni Spa Roma (PK)](/common/images/company/NO_EIPAF.png)
Eni Spa Roma (PK) (EIPAF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | -0.44 | -2.75 | 16 | 16 | 13.88 | 1101 | 15.56327482 | CS |
12 | 0.4075 | 2.68932519386 | 15.1525 | 16 | 13.29 | 37078 | 15.15939612 | CS |
26 | 1.33 | 9.34645115952 | 14.23 | 16.49 | 13.29 | 32114 | 15.06122684 | CS |
52 | 1.29 | 9.03994393833 | 14.27 | 17.14 | 13.14 | 17032 | 15.08088055 | CS |
156 | 2.41 | 18.3269961977 | 13.15 | 17.14 | 10.145 | 15770 | 13.75705923 | CS |
260 | 0.68 | 4.56989247312 | 14.88 | 17.14 | 6.62 | 35991 | 12.19123703 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1725052800 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724966400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724880000 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724793600 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724707200 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724448000 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724361600 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724275200 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724188800 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1724102400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723843200 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723756800 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723670400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723584000 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723497600 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723238400 | 15.56 | 0 | 0.00 | 15.56 | 15.56 | 15.56 | 0 |
1723152000 | 15.56 | 0.02 | 0.13 | 13.88 | 15.56 | 13.88 | 2327 |
1723065720 | 15.54 | -0.46 | -2.88 | 15.54 | 15.54 | 15.54 | 911 |
1722979800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 66 |
1722893340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1722634140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1722547740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1722461340 | 16 | 0.2 | 1.27 | 16 | 16 | 16 | 10682 |
1722374580 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1722288180 | 15.8 | -0.06 | -0.39 | 15.8 | 15.8 | 15.8 | 813 |
1722029100 | 15.8615 | 0.44 | 2.83 | 15.8615 | 15.8615 | 15.8615 | 118 |
1721942400 | 15.425 | 1.26 | 8.86 | 15.425 | 15.425 | 15.425 | 821 |
1721856540 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
1721770140 | 14.17 | -1.18 | -7.69 | 14.17 | 14.17 | 14.17 | 295 |
1721683380 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
1721424180 | 15.35 | -0.65 | -4.06 | 15.35 | 15.35 | 15.35 | 1125 |
1721337720 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1721251320 | 16 | 0.77 | 5.06 | 16 | 16 | 16 | 131 |
1721164920 | 15.23 | -0.48 | -3.02 | 15.15 | 15.25 | 15.15 | 5420 |
1721078400 | 15.705 | 0 | 0.00 | 15.705 | 15.705 | 15.705 | 0 |
1720819200 | 15.705 | 0.17 | 1.06 | 15.705 | 15.705 | 15.6615 | 4697 |
1720733280 | 15.54 | 0.4 | 2.64 | 15.54 | 15.54 | 15.54 | 832 |
1720646880 | 15.14 | -0.02 | -0.13 | 15.425 | 15.425 | 15.14 | 5563 |
1720560540 | 15.16 | 1.23 | 8.83 | 13.8 | 15.16 | 13.305 | 1889 |
1720473600 | 13.93 | 0.64 | 4.82 | 13.93 | 13.93 | 13.93 | 3967 |
1720214940 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
1720042140 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
1719955740 | 13.29 | -1.91 | -12.57 | 13.29 | 13.29 | 13.29 | 238 |
1719869040 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1719609840 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1719523440 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1719437040 | 15.2 | 0.05 | 0.33 | 15.2 | 15.2 | 15.2 | 2999 |
1719350940 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
1719264540 | 15.15 | 0.3 | 2.02 | 13.87 | 15.15 | 13.835 | 334999 |
1719005340 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
1718918940 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
1718746140 | 14.85 | -0.3 | -1.95 | 14.85 | 14.85 | 14.85 | 700 |
1718659380 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
1718400180 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
1718313780 | 15.145 | 0 | 0.00 | 15.145 | 15.145 | 15.145 | 0 |
1718227380 | 15.145 | 0.42 | 2.89 | 15.1525 | 15.1525 | 15.145 | 400038 |
1718141400 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
1718055000 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
1717795800 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
1717709400 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 24 |
1717594200 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
1717507800 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
1717421400 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
1717162200 | 14.72 | 0 | 0.00 | 14.72 | 14.72 | 14.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.