Eni ADR [Cdi] (E)
27.84 -0.03 (-0.11%)
Eni is a global energy company based in Italy, primarily engaged in the exploration, production, and distribution of oil and natural gas. The company operates across several segments, including upstream activities that involve discovering and extracting hydrocarbons, as well as downstream operations that encompass refining, marketing, and selling a wide range of petroleum products. Eni also invests in renewable energy sources and technologies, reflecting its commitment to sustainable development and the transition toward a low-carbon economy. Through its extensive portfolio and international presence, Eni aims to meet the world's growing energy demands while promoting environmental stewardship and innovation in the energy sector.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
12/13/2024 | 27.89 | 27.94 | 27.75 | 27.84 | 374,428 | 27.84 |
12/12/2024 | 28.02 | 28.12 | 27.83 | 27.87 | 364,323 | 27.87 |
12/11/2024 | 28.16 | 28.16 | 27.91 | 28.08 | 262,482 | 28.08 |
12/10/2024 | 28.19 | 28.24 | 28.04 | 28.04 | 222,777 | 28.04 |
12/09/2024 | 28.53 | 28.70 | 28.24 | 28.24 | 344,599 | 28.24 |
12/06/2024 | 28.52 | 28.52 | 28.10 | 28.11 | 261,231 | 28.11 |
12/05/2024 | 28.42 | 28.53 | 28.31 | 28.45 | 351,843 | 28.45 |
12/04/2024 | 28.48 | 28.48 | 28.11 | 28.15 | 337,078 | 28.15 |
12/03/2024 | 28.32 | 28.40 | 28.12 | 28.30 | 627,569 | 28.30 |
12/02/2024 | 28.12 | 28.12 | 27.79 | 28.07 | 397,449 | 28.07 |
11/29/2024 | 28.30 | 28.34 | 28.12 | 28.18 | 168,634 | 28.18 |
11/27/2024 | 28.15 | 28.36 | 28.11 | 28.22 | 158,450 | 28.22 |
11/26/2024 | 28.55 | 28.56 | 28.03 | 28.12 | 379,888 | 28.12 |
11/25/2024 | 29.12 | 29.16 | 28.65 | 28.65 | 225,894 | 28.65 |
11/22/2024 | 28.81 | 29.07 | 28.80 | 29.01 | 183,341 | 29.01 |
11/21/2024 | 29.04 | 29.14 | 28.86 | 28.89 | 206,107 | 28.89 |
11/20/2024 | 28.93 | 29.06 | 28.79 | 28.93 | 290,076 | 28.93 |
11/19/2024 | 28.82 | 29.11 | 28.79 | 29.07 | 252,509 | 29.07 |
11/18/2024 | 29.77 | 30.11 | 29.77 | 29.92 | 302,129 | 29.38 |
11/15/2024 | 29.68 | 29.78 | 29.53 | 29.69 | 270,564 | 29.15 |
11/14/2024 | 29.60 | 29.69 | 29.46 | 29.49 | 204,020 | 28.95 |
11/13/2024 | 29.04 | 29.29 | 28.74 | 29.14 | 283,453 | 28.61 |
11/12/2024 | 29.52 | 29.57 | 29.13 | 29.37 | 252,676 | 28.84 |
11/11/2024 | 29.90 | 29.98 | 29.79 | 29.93 | 234,159 | 29.39 |
11/08/2024 | 30.08 | 30.09 | 29.73 | 29.92 | 257,187 | 29.38 |
11/07/2024 | 30.49 | 30.60 | 30.36 | 30.55 | 167,243 | 30.00 |
11/06/2024 | 29.71 | 30.17 | 29.65 | 30.07 | 253,593 | 29.52 |
11/05/2024 | 30.58 | 30.81 | 30.56 | 30.75 | 172,607 | 30.19 |
11/04/2024 | 30.58 | 30.71 | 30.37 | 30.38 | 206,338 | 29.83 |
11/01/2024 | 30.73 | 30.73 | 30.22 | 30.30 | 164,428 | 29.75 |
10/31/2024 | 30.38 | 30.56 | 30.22 | 30.43 | 422,840 | 29.88 |
10/30/2024 | 30.42 | 30.51 | 30.27 | 30.27 | 228,374 | 29.72 |
10/29/2024 | 30.53 | 30.62 | 30.11 | 30.13 | 445,814 | 29.58 |
10/28/2024 | 30.36 | 30.68 | 30.34 | 30.44 | 423,024 | 29.89 |
10/25/2024 | 31.33 | 31.42 | 31.00 | 31.00 | 155,309 | 30.44 |
10/24/2024 | 30.81 | 30.90 | 30.55 | 30.90 | 333,412 | 30.34 |
10/23/2024 | 30.65 | 30.72 | 30.36 | 30.51 | 240,961 | 29.96 |
10/22/2024 | 30.81 | 30.90 | 30.70 | 30.79 | 119,663 | 30.23 |
10/21/2024 | 30.99 | 31.08 | 30.75 | 30.79 | 249,143 | 30.23 |
10/18/2024 | 30.68 | 30.76 | 30.55 | 30.76 | 242,371 | 30.20 |
10/17/2024 | 30.60 | 30.72 | 30.33 | 30.68 | 123,528 | 30.12 |
10/16/2024 | 30.68 | 30.71 | 30.49 | 30.55 | 178,513 | 30.00 |
10/15/2024 | 30.42 | 30.47 | 30.27 | 30.45 | 308,011 | 29.90 |
10/14/2024 | 31.37 | 31.46 | 31.24 | 31.36 | 111,127 | 30.79 |
10/11/2024 | 31.19 | 31.40 | 31.17 | 31.35 | 94,675 | 30.78 |
10/10/2024 | 31.23 | 31.29 | 31.06 | 31.24 | 153,685 | 30.67 |
10/09/2024 | 30.77 | 31.09 | 30.77 | 31.03 | 127,813 | 30.47 |
10/08/2024 | 31.40 | 31.40 | 30.96 | 31.17 | 176,200 | 30.60 |
10/07/2024 | 31.76 | 31.93 | 31.68 | 31.76 | 489,162 | 31.18 |
10/04/2024 | 31.42 | 31.53 | 31.28 | 31.42 | 276,495 | 30.85 |
10/03/2024 | 30.96 | 31.55 | 30.96 | 31.55 | 875,649 | 30.98 |
10/02/2024 | 31.53 | 31.53 | 30.93 | 31.35 | 503,562 | 30.78 |
10/01/2024 | 30.35 | 30.83 | 30.32 | 30.77 | 251,443 | 30.21 |
9/30/2024 | 30.57 | 30.70 | 30.31 | 30.31 | 254,327 | 29.76 |
9/27/2024 | 30.47 | 30.72 | 30.40 | 30.61 | 142,334 | 30.05 |
9/26/2024 | 30.17 | 30.50 | 30.08 | 30.19 | 371,914 | 29.64 |
9/25/2024 | 31.47 | 31.47 | 30.90 | 30.91 | 189,203 | 30.35 |
9/24/2024 | 31.70 | 31.75 | 31.47 | 31.60 | 225,743 | 31.03 |
9/23/2024 | 31.68 | 31.98 | 31.68 | 31.98 | 211,722 | 30.87 |
9/20/2024 | 31.88 | 32.07 | 31.70 | 32.05 | 408,557 | 30.93 |
9/19/2024 | 32.14 | 32.23 | 31.99 | 32.06 | 276,341 | 30.94 |
9/18/2024 | 31.67 | 31.93 | 31.54 | 31.68 | 320,431 | 30.58 |
9/17/2024 | 31.59 | 31.75 | 31.49 | 31.63 | 319,707 | 30.53 |
9/16/2024 | 31.32 | 31.74 | 31.24 | 31.55 | 287,162 | 30.45 |