Eni SpA Sponsored ADR (E)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
111.051 |
-1,53%
|
54,82
|
54,57
|
55,10
|
54,62
|
| 17/09/2026 |
106.557 |
0,22%
|
54,86
|
54,83
|
55,49
|
55,44
|
| 16/09/2026 |
214.763 |
-2,35%
|
56,42
|
55,25
|
56,50
|
55,30
|
| 15/09/2026 |
118.766 |
2,27%
|
55,54
|
55,54
|
56,69
|
56,66
|
| 14/09/2026 |
274.387 |
-1,16%
|
55,80
|
55,05
|
55,945
|
55,40
|
| 11/09/2026 |
150.166 |
-0,66%
|
55,35
|
55,21
|
56,05
|
56,05
|
| 10/09/2026 |
144.204 |
0,64%
|
56,1748
|
55,65
|
56,42
|
56,42
|
| 09/09/2026 |
133.829 |
2,04%
|
55,79
|
55,45
|
56,06
|
56,06
|
| 08/09/2026 |
189.339 |
2,45%
|
54,054
|
54,054
|
54,98
|
54,94
|
| 04/09/2026 |
188.124 |
-2,82%
|
54,16
|
53,45
|
54,19
|
53,58
|
| 03/09/2026 |
149.688 |
-0,34%
|
55,22
|
54,99
|
55,58
|
55,13
|
| 02/09/2026 |
221.205 |
-0,66%
|
54,84
|
54,68
|
55,565
|
55,21
|
| 01/09/2026 |
210.634 |
1,15%
|
54,8361
|
54,63
|
55,53
|
55,53
|
| 31/08/2026 |
219.673 |
3,84%
|
54,18
|
53,97
|
54,84
|
54,80
|
| 28/08/2026 |
105.430 |
-0,66%
|
53,25
|
52,67
|
53,25
|
52,81
|
| 27/08/2026 |
111.866 |
-0,65%
|
53,54
|
52,73
|
53,55
|
53,22
|
| 26/08/2026 |
195.082 |
-1,04%
|
53,68
|
53,42
|
54,12
|
53,57
|
| 25/08/2026 |
170.957 |
-2,12%
|
54,19
|
53,85
|
54,4399
|
54,05
|
| 24/08/2026 |
170.556 |
-2,13%
|
55,50
|
54,95
|
55,66
|
55,22
|
| 21/08/2026 |
158.207 |
-1,51%
|
56,7352
|
56,33
|
56,84
|
56,47
|
| 20/08/2026 |
257.729 |
2,18%
|
56,97
|
56,97
|
57,75
|
57,35
|
| 19/08/2026 |
239.605 |
0,02%
|
56,03
|
55,81
|
56,38
|
55,97
|
| 18/08/2026 |
220.360 |
0,00%
|
55,8457
|
55,64
|
56,053
|
55,93
|
| 17/08/2026 |
217.026 |
1,36%
|
55,27
|
55,087
|
56,03
|
56,03
|
| 14/08/2026 |
145.831 |
0,91%
|
54,79
|
54,79
|
55,30
|
55,28
|
| 13/08/2026 |
106.603 |
-0,62%
|
54,32
|
54,0038
|
54,80
|
54,78
|
| 12/08/2026 |
105.130 |
-0,62%
|
55,17
|
55,0213
|
55,485
|
55,12
|
| 11/08/2026 |
154.853 |
1,19%
|
55,37
|
55,25
|
55,71
|
55,49
|
| 10/08/2026 |
105.572 |
2,43%
|
54,0438
|
53,96
|
55,00
|
54,87
|
| 07/08/2026 |
106.432 |
-1,31%
|
53,73
|
52,8563
|
53,85
|
53,61
|
| 06/08/2026 |
144.545 |
2,51%
|
53,88
|
53,51
|
54,30
|
54,27
|
| 05/08/2026 |
284.452 |
-1,16%
|
54,27
|
52,76
|
54,34
|
52,83
|
| 04/08/2026 |
189.889 |
-1,74%
|
54,16
|
53,19
|
54,24
|
53,48
|
| 03/08/2026 |
153.060 |
-1,91%
|
54,2826
|
48,39
|
54,62
|
54,50
|
| 31/07/2026 |
97.113 |
0,00%
|
54,56
|
54,94
|
55,69
|
55,56
|
| 30/07/2026 |
1.187.531 |
3,22%
|
54,39
|
53,81
|
55,56
|
55,56
|
| 29/07/2026 |
262.131 |
7,13%
|
53,4154
|
53,4154
|
54,08
|
53,81
|
| 28/07/2026 |
143.048 |
-0,59%
|
50,83
|
50,00
|
51,04
|
50,23
|
| 27/07/2026 |
218.471 |
-3,43%
|
50,6351
|
50,52
|
51,17
|
50,63
|
| 24/07/2026 |
272.836 |
0,94%
|
51,74
|
51,74
|
52,60
|
52,40
|
| 23/07/2026 |
202.818 |
1,76%
|
51,9999
|
51,85
|
52,36
|
51,99
|
| 22/07/2026 |
149.039 |
1,77%
|
50,8607
|
50,69
|
51,14
|
51,08
|
| 21/07/2026 |
131.647 |
1,14%
|
49,91
|
49,75
|
50,19
|
50,19
|
| 20/07/2026 |
187.366 |
-0,52%
|
49,10
|
48,93
|
49,77
|
49,52
|
| 17/07/2026 |
162.574 |
3,46%
|
49,53
|
49,2856
|
49,77
|
49,77
|
| 16/07/2026 |
214.876 |
-1,75%
|
48,26
|
48,03
|
48,49
|
48,04
|
| 15/07/2026 |
128.401 |
-1,19%
|
49,16
|
48,50
|
49,33
|
48,96
|
| 14/07/2026 |
174.123 |
0,18%
|
50,1449
|
49,38
|
50,20
|
49,55
|
| 13/07/2026 |
172.175 |
3,64%
|
48,51
|
48,51
|
49,605
|
49,44
|
| 10/07/2026 |
116.598 |
-0,40%
|
47,63
|
47,20
|
47,72
|
47,72
|
| 09/07/2026 |
131.645 |
-1,11%
|
47,92
|
47,6901
|
48,08
|
47,91
|
| 08/07/2026 |
236.923 |
2,00%
|
48,02
|
47,92
|
48,645
|
48,40
|
| 07/07/2026 |
652.451 |
2,11%
|
46,81
|
46,59
|
47,655
|
47,47
|
| 06/07/2026 |
257.073 |
-0,85%
|
46,24
|
46,17
|
46,522
|
46,50
|
| 02/07/2026 |
277.752 |
2,63%
|
46,34
|
46,29
|
47,1801
|
46,87
|
| 01/07/2026 |
315.531 |
-2,60%
|
45,92
|
45,51
|
46,15
|
45,57
|
| 30/06/2026 |
240.134 |
0,56%
|
46,74
|
46,67
|
47,05
|
46,86
|
| 29/06/2026 |
378.672 |
1,00%
|
46,7701
|
46,385
|
46,9399
|
46,60
|
| 26/06/2026 |
236.713 |
-1,65%
|
46,33
|
45,92
|
46,58
|
46,08
|
| 25/06/2026 |
310.447 |
-1,19%
|
46,19
|
45,86
|
46,79
|
46,79
|
| 24/06/2026 |
1.461.885 |
-3,25%
|
47,21
|
46,97
|
47,49
|
47,22
|
| 23/06/2026 |
185.972 |
-1,18%
|
49,25
|
48,72
|
49,25
|
48,72
|
| 18/06/2026 |
245.564 |
-1,82%
|
49,1743
|
48,26
|
49,40
|
49,40
|
| 17/06/2026 |
220.718 |
-2,30%
|
50,56
|
49,575
|
51,10
|
49,74
|
| 16/06/2026 |
227.011 |
-0,72%
|
51,4621
|
45,70
|
51,4621
|
50,89
|
| 15/06/2026 |
259.645 |
-4,13%
|
51,37
|
51,02
|
51,5543
|
51,27
|
| 12/06/2026 |
129.580 |
-1,04%
|
52,78
|
52,74
|
54,09
|
53,50
|
| 11/06/2026 |
145.686 |
-0,31%
|
55,21
|
54,02
|
55,26
|
54,06
|
| 10/06/2026 |
121.859 |
1,23%
|
53,92
|
53,92
|
54,81
|
54,24
|
| 09/06/2026 |
152.044 |
-1,37%
|
54,28
|
53,02
|
54,28
|
53,56
|
| 08/06/2026 |
171.900 |
0,81%
|
54,35
|
54,09
|
54,725
|
54,32
|
| 05/06/2026 |
134.504 |
-1,18%
|
54,28
|
53,55
|
54,32
|
53,80
|
| 04/06/2026 |
135.030 |
0,03%
|
53,94
|
53,875
|
54,52
|
54,41
|
| 03/06/2026 |
139.837 |
0,46%
|
54,31
|
54,17
|
54,765
|
54,34
|
| 02/06/2026 |
108.955 |
0,80%
|
53,3272
|
53,3272
|
54,0899
|
54,05
|
| 01/06/2026 |
313.938 |
2,76%
|
53,25
|
53,11
|
53,82
|
53,60
|
| 29/05/2026 |
188.061 |
-0,16%
|
52,23
|
52,10
|
52,6968
|
52,16
|
| 28/05/2026 |
244.315 |
-0,29%
|
52,99
|
52,23
|
53,245
|
52,31
|
| 27/05/2026 |
235.298 |
-2,07%
|
52,1499
|
51,92
|
52,61
|
52,46
|
| 26/05/2026 |
148.494 |
-1,51%
|
54,13
|
53,54
|
54,35
|
53,57
|
| 22/05/2026 |
194.784 |
-1,36%
|
53,67
|
53,58
|
55,46
|
54,39
|
| 21/05/2026 |
166.872 |
1,36%
|
55,5179
|
54,78
|
55,63
|
55,14
|
| 20/05/2026 |
171.913 |
-2,42%
|
55,39
|
54,28
|
55,76
|
54,40
|
| 19/05/2026 |
135.258 |
-0,08%
|
56,00
|
55,325
|
56,20
|
55,75
|
| 18/05/2026 |
215.272 |
1,62%
|
55,9417
|
55,43
|
56,99
|
55,7587
|
| 15/05/2026 |
233.368 |
0,02%
|
54,94
|
54,92
|
55,56
|
55,49
|
| 14/05/2026 |
224.063 |
-0,34%
|
54,82
|
54,71
|
55,67
|
55,33
|
| 13/05/2026 |
139.959 |
-0,60%
|
55,44
|
55,1501
|
55,54
|
55,52
|
| 12/05/2026 |
142.165 |
0,66%
|
55,41
|
55,185
|
55,89
|
55,83
|
| 11/05/2026 |
179.300 |
3,80%
|
54,82
|
54,82
|
55,58
|
55,46
|
| 08/05/2026 |
386.541 |
1,46%
|
53,96
|
53,29
|
54,02
|
53,43
|
| 07/05/2026 |
232.235 |
-2,39%
|
52,97
|
52,40
|
53,14
|
52,59
|
| 06/05/2026 |
299.887 |
-4,57%
|
53,85
|
53,60
|
54,34
|
53,91
|
| 05/05/2026 |
178.419 |
0,55%
|
56,1484
|
55,785
|
56,64
|
56,50
|
| 04/05/2026 |
279.098 |
0,09%
|
56,16
|
55,88
|
56,45
|
56,19
|
| 01/05/2026 |
160.919 |
-0,83%
|
56,60
|
55,48
|
56,60
|
56,16
|
| 30/04/2026 |
305.274 |
2,17%
|
55,61
|
55,45
|
56,9999
|
56,63
|
| 29/04/2026 |
184.754 |
1,20%
|
55,33
|
55,00
|
55,5499
|
55,44
|
| 28/04/2026 |
355.618 |
1,90%
|
54,86
|
54,425
|
55,0996
|
54,79
|
| 27/04/2026 |
33.742 |
-0,52%
|
53,9825
|
53,6232
|
54,00
|
53,77
|
