Eni Spa Roma (OP: EIPAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | -1.52(-9.23%) |
| May 30, 2019 | 16.46 | 16.46 | 16.46 | 51 | +0.00(+0.00%) | |
| May 22, 2019 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 16.46 | 16.46 | 16.46 | 0 | -1.04(-5.94%) | |
| May 09, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.35(+2.04%) | |
| Apr 16, 2019 | 17.15 | 17.15 | 17.15 | 0 | -0.50(-2.83%) | |
| Apr 15, 2019 | 17.65 | 17.65 | 17.65 | 17.65 | 202,925 | +0.11(+0.63%) |
| Apr 09, 2019 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 17.54 | 17.54 | 17.54 | 0 | +0.44(+2.57%) | |
| Mar 29, 2019 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 17.10 | 17.10 | 17.10 | 17.10 | 192 | +1.00(+6.21%) |
| Feb 19, 2019 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 16.10 | 16.10 | 16.10 | 0 | -0.84(-4.98%) | |
| Feb 07, 2019 | 16.94 | 16.94 | 16.94 | 30 | +0.00(+0.00%) | |
| Feb 06, 2019 | 16.94 | 16.94 | 16.94 | 148 | +0.89(+5.57%) | |
| Jan 24, 2019 | 16.05 | 16.05 | 16.05 | 0 | -0.40(-2.42%) | |
| Jan 23, 2019 | 16.45 | 16.45 | 16.45 | 2 | +0.00(+0.00%) | |
| Jan 22, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 30,000 | +0.19(+1.18%) |
| Jan 15, 2019 | 16.26 | 16.26 | 16.26 | 0 | +0.25(+1.53%) | |
| Jan 14, 2019 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | +1.05(+7.02%) |
| Jan 11, 2019 | 14.96 | 14.96 | 14.96 | 2 | +0.00(+0.00%) | |
| Jan 10, 2019 | 14.96 | 14.96 | 14.96 | 50,000 | +0.00(+0.00%) | |
| Dec 26, 2018 | 14.96 | 14.96 | 14.96 | 0 | -0.19(-1.25%) | |
| Dec 24, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | -0.60(-3.81%) |
| Dec 20, 2018 | 15.75 | 15.75 | 15.75 | 0 | +0.05(+0.32%) | |
| Dec 19, 2018 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | -1.00(-5.99%) |
| Nov 30, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.50(-2.91%) | |
| Nov 09, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.30(+1.78%) | |
| Oct 29, 2018 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 16.90 | 16.90 | 16.90 | 0 | -1.80(-9.65%) | |
| Oct 05, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 50,000 | -0.03(-0.15%) |
| Oct 02, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 18.73 | 18.73 | 18.73 | 179,148 | +0.00(+0.00%) | |
| Sep 13, 2018 | 18.73 | 18.73 | 18.73 | 0 | -0.32(-1.66%) | |
| Sep 07, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.60(+3.25%) | |
| Aug 21, 2018 | 18.45 | 18.45 | 18.45 | 0 | +0.45(+2.50%) | |
| Aug 15, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.21(-1.13%) | |
| Aug 13, 2018 | 18.21 | 18.21 | 18.21 | 0 | -0.59(-3.16%) | |
| Aug 09, 2018 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
| Aug 06, 2018 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 0 | +0.00(+0.00%) | ||||
| Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.05(-0.27%) | |
| Jun 29, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.75(+4.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.