NYSE - Delayed Quote • USD
Eni S.p.A. (E)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 32.84 | 33.30 | 32.78 | 33.30 | 33.30 | 117,900 |
Apr 22, 2024 | 32.56 | 32.86 | 32.36 | 32.81 | 32.81 | 145,700 |
Apr 19, 2024 | 32.26 | 32.54 | 32.21 | 32.51 | 32.51 | 165,100 |
Apr 18, 2024 | 32.29 | 32.46 | 32.07 | 32.13 | 32.13 | 171,600 |
Apr 17, 2024 | 32.49 | 32.67 | 32.34 | 32.52 | 32.52 | 210,300 |
Apr 16, 2024 | 32.42 | 32.49 | 32.14 | 32.44 | 32.44 | 362,800 |
Apr 15, 2024 | 33.34 | 33.34 | 32.74 | 32.86 | 32.86 | 268,100 |
Apr 12, 2024 | 33.16 | 33.62 | 33.00 | 33.12 | 33.12 | 172,500 |
Apr 11, 2024 | 33.51 | 33.51 | 32.71 | 32.96 | 32.96 | 142,900 |
Apr 10, 2024 | 33.18 | 33.23 | 32.88 | 33.21 | 33.21 | 288,000 |
Apr 9, 2024 | 33.65 | 33.71 | 33.31 | 33.66 | 33.66 | 327,600 |
Apr 8, 2024 | 33.56 | 33.78 | 33.41 | 33.60 | 33.60 | 225,100 |
Apr 5, 2024 | 33.56 | 33.75 | 33.43 | 33.75 | 33.75 | 171,300 |
Apr 4, 2024 | 33.33 | 33.49 | 33.08 | 33.28 | 33.28 | 254,100 |
Apr 3, 2024 | 32.64 | 32.88 | 32.61 | 32.77 | 32.77 | 207,800 |
Apr 2, 2024 | 32.41 | 32.54 | 32.30 | 32.50 | 32.50 | 320,400 |
Apr 1, 2024 | 31.79 | 31.84 | 31.64 | 31.84 | 31.84 | 143,600 |
Mar 28, 2024 | 31.70 | 31.76 | 31.56 | 31.72 | 31.72 | 96,600 |
Mar 27, 2024 | 31.42 | 31.60 | 31.39 | 31.47 | 31.47 | 160,900 |
Mar 26, 2024 | 31.60 | 31.60 | 31.30 | 31.31 | 31.31 | 159,400 |
Mar 25, 2024 | 31.34 | 31.53 | 31.34 | 31.49 | 31.49 | 146,100 |
Mar 22, 2024 | 31.07 | 31.08 | 30.92 | 31.04 | 31.04 | 158,700 |
Mar 21, 2024 | 31.31 | 31.40 | 30.91 | 30.91 | 30.91 | 232,900 |
Mar 20, 2024 | 30.92 | 31.36 | 30.92 | 31.30 | 31.30 | 225,300 |
Mar 19, 2024 | 31.51 | 31.68 | 31.33 | 31.41 | 31.41 | 326,400 |
Mar 18, 2024 | 0.52 Dividend | |||||
Mar 18, 2024 | 31.01 | 31.14 | 30.75 | 30.93 | 30.93 | 264,000 |
Mar 15, 2024 | 31.61 | 31.80 | 31.49 | 31.74 | 31.22 | 254,600 |
Mar 14, 2024 | 32.29 | 32.37 | 31.58 | 31.88 | 31.36 | 351,200 |
Mar 13, 2024 | 32.45 | 32.85 | 32.43 | 32.76 | 32.22 | 151,200 |
Mar 12, 2024 | 31.95 | 32.19 | 31.93 | 32.15 | 31.62 | 135,700 |
Mar 11, 2024 | 31.85 | 32.13 | 31.68 | 32.13 | 31.60 | 218,200 |
Mar 8, 2024 | 32.23 | 32.28 | 32.05 | 32.14 | 31.61 | 125,300 |
Mar 7, 2024 | 31.83 | 32.13 | 31.75 | 31.91 | 31.39 | 213,800 |
Mar 6, 2024 | 31.90 | 31.98 | 31.68 | 31.77 | 31.25 | 203,400 |
Mar 5, 2024 | 31.18 | 31.46 | 31.18 | 31.42 | 30.91 | 193,900 |
Mar 4, 2024 | 31.25 | 31.31 | 31.00 | 31.10 | 30.59 | 438,300 |
Mar 1, 2024 | 30.87 | 31.08 | 30.76 | 30.91 | 30.40 | 332,000 |
Feb 29, 2024 | 30.83 | 30.93 | 30.59 | 30.75 | 30.25 | 341,300 |
Feb 28, 2024 | 31.25 | 31.31 | 30.97 | 31.00 | 30.49 | 286,400 |
Feb 27, 2024 | 31.04 | 31.23 | 30.99 | 31.19 | 30.68 | 464,200 |
Feb 26, 2024 | 30.74 | 30.91 | 30.68 | 30.82 | 30.32 | 246,000 |
Feb 23, 2024 | 30.75 | 30.90 | 30.65 | 30.80 | 30.30 | 155,400 |
Feb 22, 2024 | 30.96 | 30.96 | 30.70 | 30.72 | 30.22 | 125,000 |
Feb 21, 2024 | 30.72 | 30.98 | 30.68 | 30.96 | 30.45 | 197,900 |
Feb 20, 2024 | 30.76 | 30.79 | 30.37 | 30.43 | 29.93 | 250,700 |
Feb 16, 2024 | 30.46 | 30.65 | 30.39 | 30.44 | 29.94 | 286,100 |
Feb 15, 2024 | 31.04 | 31.60 | 31.04 | 31.58 | 31.06 | 239,600 |
Feb 14, 2024 | 31.15 | 31.21 | 30.93 | 31.00 | 30.49 | 162,000 |
Feb 13, 2024 | 31.20 | 31.24 | 30.80 | 30.86 | 30.36 | 464,900 |
Feb 12, 2024 | 30.96 | 31.19 | 30.94 | 31.04 | 30.53 | 271,000 |
Feb 9, 2024 | 31.00 | 31.07 | 30.73 | 30.79 | 30.29 | 535,000 |
Feb 8, 2024 | 30.96 | 31.09 | 30.82 | 30.98 | 30.47 | 347,300 |
Feb 7, 2024 | 31.15 | 31.18 | 30.91 | 30.94 | 30.43 | 278,500 |
Feb 6, 2024 | 31.16 | 31.54 | 31.15 | 31.34 | 30.83 | 189,300 |
Feb 5, 2024 | 30.90 | 31.07 | 30.71 | 30.87 | 30.37 | 387,100 |
Feb 2, 2024 | 31.63 | 31.67 | 31.41 | 31.45 | 30.94 | 205,800 |
Feb 1, 2024 | 32.03 | 32.22 | 31.84 | 31.97 | 31.45 | 368,100 |
Jan 31, 2024 | 32.42 | 32.42 | 31.82 | 31.95 | 31.43 | 492,500 |
Jan 30, 2024 | 32.19 | 32.49 | 32.04 | 32.45 | 31.92 | 180,000 |
Jan 29, 2024 | 32.39 | 32.39 | 32.11 | 32.31 | 31.78 | 280,800 |
Jan 26, 2024 | 32.00 | 32.34 | 31.98 | 32.34 | 31.81 | 248,800 |
Jan 25, 2024 | 31.76 | 31.98 | 31.50 | 31.95 | 31.43 | 370,900 |
Jan 24, 2024 | 31.58 | 31.64 | 31.36 | 31.49 | 30.98 | 260,400 |
Jan 23, 2024 | 31.03 | 31.23 | 30.98 | 31.05 | 30.54 | 328,100 |
Jan 22, 2024 | 31.10 | 31.34 | 30.98 | 31.27 | 30.76 | 323,600 |
Jan 19, 2024 | 31.60 | 31.60 | 31.39 | 31.53 | 31.01 | 284,300 |
Jan 18, 2024 | 31.84 | 32.01 | 31.39 | 31.99 | 31.47 | 483,700 |
Jan 17, 2024 | 31.79 | 31.96 | 31.71 | 31.84 | 31.32 | 269,700 |
Jan 16, 2024 | 32.65 | 32.72 | 32.28 | 32.43 | 31.90 | 338,200 |
Jan 12, 2024 | 33.17 | 33.20 | 32.96 | 33.17 | 32.63 | 269,600 |
Jan 11, 2024 | 32.74 | 32.77 | 32.40 | 32.53 | 32.00 | 205,600 |
Jan 10, 2024 | 32.72 | 32.72 | 32.49 | 32.53 | 32.00 | 322,900 |
Jan 9, 2024 | 32.94 | 32.98 | 32.53 | 32.60 | 32.07 | 214,800 |
Jan 8, 2024 | 33.15 | 33.21 | 33.00 | 33.19 | 32.65 | 207,200 |
Jan 5, 2024 | 33.91 | 34.10 | 33.81 | 33.86 | 33.31 | 193,900 |
Jan 4, 2024 | 34.16 | 34.21 | 33.83 | 33.89 | 33.34 | 203,100 |
Jan 3, 2024 | 33.82 | 33.97 | 32.75 | 33.93 | 33.38 | 329,100 |
Jan 2, 2024 | 33.98 | 34.30 | 33.96 | 34.12 | 33.56 | 294,500 |
Dec 29, 2023 | 34.03 | 34.08 | 33.80 | 34.01 | 33.45 | 182,900 |
Dec 28, 2023 | 34.02 | 34.16 | 33.83 | 33.83 | 33.28 | 152,400 |
Dec 27, 2023 | 34.13 | 34.29 | 34.06 | 34.19 | 33.63 | 206,600 |
Dec 26, 2023 | 33.95 | 34.00 | 33.66 | 33.81 | 33.26 | 146,700 |
Dec 22, 2023 | 33.73 | 33.81 | 33.54 | 33.64 | 33.09 | 191,200 |
Dec 21, 2023 | 33.31 | 33.51 | 33.17 | 33.49 | 32.94 | 264,800 |
Dec 20, 2023 | 33.23 | 33.31 | 32.73 | 32.84 | 32.30 | 252,600 |
Dec 19, 2023 | 32.89 | 33.08 | 32.81 | 33.08 | 32.54 | 181,400 |
Dec 18, 2023 | 32.73 | 32.82 | 32.59 | 32.70 | 32.17 | 231,200 |
Dec 15, 2023 | 32.57 | 32.57 | 32.14 | 32.26 | 31.73 | 606,300 |
Dec 14, 2023 | 32.38 | 32.76 | 32.38 | 32.64 | 32.11 | 367,500 |
Dec 13, 2023 | 31.82 | 32.25 | 31.71 | 32.23 | 31.70 | 593,200 |
Dec 12, 2023 | 32.03 | 32.21 | 31.84 | 32.18 | 31.65 | 1,282,300 |
Dec 11, 2023 | 32.18 | 32.24 | 31.97 | 32.03 | 31.51 | 944,800 |
Dec 8, 2023 | 32.08 | 32.32 | 32.03 | 32.30 | 31.77 | 170,900 |
Dec 7, 2023 | 32.08 | 32.11 | 31.73 | 31.85 | 31.33 | 205,100 |
Dec 6, 2023 | 32.29 | 32.36 | 31.90 | 31.90 | 31.38 | 282,500 |
Dec 5, 2023 | 32.52 | 32.60 | 32.28 | 32.28 | 31.75 | 224,900 |
Dec 4, 2023 | 32.39 | 32.50 | 32.26 | 32.37 | 31.84 | 303,600 |
Dec 1, 2023 | 33.00 | 33.19 | 32.93 | 32.97 | 32.43 | 247,200 |
Nov 30, 2023 | 33.36 | 33.53 | 32.90 | 33.14 | 32.60 | 223,800 |
Nov 29, 2023 | 33.19 | 33.24 | 32.99 | 33.03 | 32.49 | 190,200 |
Nov 28, 2023 | 33.12 | 33.36 | 32.96 | 33.26 | 32.72 | 207,800 |
Nov 27, 2023 | 33.19 | 33.19 | 32.76 | 32.76 | 32.22 | 173,900 |
Nov 24, 2023 | 32.81 | 33.02 | 32.79 | 32.92 | 32.38 | 119,200 |
Nov 22, 2023 | 31.86 | 32.27 | 31.71 | 32.27 | 31.74 | 174,200 |
Nov 21, 2023 | 32.68 | 32.73 | 32.53 | 32.59 | 32.06 | 433,200 |
Nov 20, 2023 | 0.49 Dividend | |||||
Nov 20, 2023 | 32.69 | 32.85 | 32.49 | 32.62 | 32.09 | 485,600 |
Nov 17, 2023 | 32.49 | 32.92 | 32.49 | 32.78 | 31.77 | 285,600 |
Nov 16, 2023 | 32.32 | 32.40 | 32.04 | 32.33 | 31.33 | 387,700 |
Nov 15, 2023 | 33.03 | 33.06 | 32.62 | 32.62 | 31.61 | 303,900 |
Nov 14, 2023 | 32.96 | 33.23 | 32.90 | 33.21 | 32.18 | 259,900 |
Nov 13, 2023 | 32.20 | 32.70 | 32.18 | 32.70 | 31.69 | 172,400 |
Nov 10, 2023 | 32.25 | 32.35 | 31.64 | 32.26 | 31.26 | 344,000 |
Nov 9, 2023 | 31.81 | 32.09 | 31.73 | 31.80 | 30.82 | 256,400 |
Nov 8, 2023 | 31.89 | 32.11 | 31.48 | 31.61 | 30.63 | 224,200 |
Nov 7, 2023 | 32.20 | 32.22 | 31.93 | 32.13 | 31.14 | 318,600 |
Nov 6, 2023 | 33.19 | 33.19 | 32.78 | 32.88 | 31.86 | 404,800 |
Nov 3, 2023 | 32.75 | 32.99 | 32.63 | 32.80 | 31.79 | 217,300 |
Nov 2, 2023 | 33.15 | 33.45 | 33.06 | 33.36 | 32.33 | 304,100 |
Nov 1, 2023 | 32.69 | 32.95 | 32.52 | 32.73 | 31.72 | 194,400 |
Oct 31, 2023 | 32.54 | 32.73 | 32.24 | 32.56 | 31.55 | 749,000 |
Oct 30, 2023 | 33.22 | 33.35 | 32.43 | 32.52 | 31.51 | 851,200 |
Oct 27, 2023 | 33.01 | 33.10 | 32.46 | 32.46 | 31.46 | 425,600 |
Oct 26, 2023 | 32.54 | 32.72 | 31.48 | 32.48 | 31.48 | 329,800 |
Oct 25, 2023 | 32.53 | 32.67 | 32.43 | 32.59 | 31.58 | 191,000 |
Oct 24, 2023 | 32.87 | 32.90 | 32.40 | 32.40 | 31.40 | 379,400 |
Oct 23, 2023 | 32.80 | 32.92 | 32.50 | 32.59 | 31.58 | 347,000 |
Oct 20, 2023 | 32.79 | 32.83 | 32.45 | 32.50 | 31.49 | 220,500 |
Oct 19, 2023 | 32.57 | 32.78 | 32.40 | 32.74 | 31.73 | 335,400 |
Oct 18, 2023 | 32.98 | 33.02 | 31.94 | 32.80 | 31.79 | 267,800 |
Oct 17, 2023 | 32.63 | 33.05 | 32.63 | 33.05 | 32.03 | 226,000 |
Oct 16, 2023 | 32.78 | 32.79 | 32.49 | 32.75 | 31.74 | 177,200 |
Oct 13, 2023 | 32.67 | 32.73 | 32.44 | 32.58 | 31.57 | 155,400 |
Oct 12, 2023 | 32.41 | 32.41 | 32.05 | 32.17 | 31.17 | 120,900 |
Oct 11, 2023 | 32.42 | 32.47 | 32.00 | 32.14 | 31.15 | 202,000 |
Oct 10, 2023 | 32.02 | 32.22 | 31.90 | 32.04 | 31.05 | 182,100 |
Oct 9, 2023 | 31.49 | 31.79 | 31.43 | 31.78 | 30.80 | 449,300 |
Oct 6, 2023 | 30.80 | 31.26 | 30.29 | 31.02 | 30.06 | 394,500 |
Oct 5, 2023 | 30.11 | 30.52 | 30.10 | 30.50 | 29.56 | 185,100 |
Oct 4, 2023 | 30.64 | 30.64 | 30.10 | 30.40 | 29.46 | 261,400 |
Oct 3, 2023 | 30.72 | 30.95 | 30.61 | 30.92 | 29.96 | 247,900 |
Oct 2, 2023 | 31.96 | 31.99 | 31.08 | 31.37 | 30.40 | 233,400 |
Sep 29, 2023 | 32.54 | 32.56 | 31.92 | 31.92 | 30.93 | 407,800 |
Sep 28, 2023 | 32.46 | 32.63 | 32.36 | 32.47 | 31.47 | 326,200 |
Sep 27, 2023 | 32.17 | 32.50 | 32.13 | 32.50 | 31.49 | 463,800 |
Sep 26, 2023 | 31.82 | 32.15 | 31.82 | 31.91 | 30.92 | 243,600 |
Sep 25, 2023 | 32.07 | 32.40 | 31.89 | 32.34 | 31.34 | 296,000 |
Sep 22, 2023 | 32.47 | 32.57 | 32.27 | 32.34 | 31.34 | 347,600 |
Sep 21, 2023 | 32.32 | 32.32 | 31.70 | 31.70 | 30.72 | 2,026,200 |
Sep 20, 2023 | 32.68 | 32.88 | 32.23 | 32.29 | 31.29 | 843,400 |
Sep 19, 2023 | 32.65 | 32.66 | 32.43 | 32.47 | 31.47 | 320,600 |
Sep 18, 2023 | 0.53 Dividend | |||||
Sep 18, 2023 | 32.07 | 32.17 | 31.85 | 32.02 | 31.03 | 208,400 |
Sep 15, 2023 | 32.62 | 32.92 | 32.61 | 32.70 | 31.18 | 257,200 |
Sep 14, 2023 | 32.68 | 33.00 | 32.68 | 33.00 | 31.46 | 138,600 |
Sep 13, 2023 | 32.60 | 32.63 | 32.31 | 32.52 | 31.01 | 215,900 |
Sep 12, 2023 | 32.18 | 32.61 | 32.18 | 32.46 | 30.95 | 352,100 |
Sep 11, 2023 | 32.28 | 32.41 | 32.09 | 32.14 | 30.64 | 431,500 |
Sep 8, 2023 | 31.43 | 31.71 | 31.42 | 31.65 | 30.18 | 237,900 |
Sep 7, 2023 | 31.58 | 31.70 | 31.40 | 31.40 | 29.94 | 131,300 |
Sep 6, 2023 | 31.90 | 32.07 | 31.67 | 31.72 | 30.24 | 157,600 |
Sep 5, 2023 | 31.99 | 32.00 | 31.61 | 31.68 | 30.21 | 172,200 |
Sep 1, 2023 | 31.54 | 31.63 | 31.34 | 31.46 | 30.00 | 219,800 |
Aug 31, 2023 | 31.33 | 31.33 | 30.91 | 30.96 | 29.52 | 175,000 |
Aug 30, 2023 | 31.49 | 31.60 | 31.29 | 31.34 | 29.88 | 143,200 |
Aug 29, 2023 | 31.00 | 31.48 | 30.88 | 31.43 | 29.97 | 152,400 |
Aug 28, 2023 | 30.96 | 31.06 | 30.80 | 30.87 | 29.43 | 92,100 |
Aug 25, 2023 | 30.70 | 30.78 | 30.41 | 30.73 | 29.30 | 162,000 |
Aug 24, 2023 | 30.55 | 30.71 | 30.41 | 30.47 | 29.05 | 153,900 |
Aug 23, 2023 | 30.38 | 30.71 | 30.24 | 30.67 | 29.24 | 189,800 |
Aug 22, 2023 | 30.80 | 30.80 | 30.49 | 30.58 | 29.16 | 88,400 |
Aug 21, 2023 | 30.80 | 30.91 | 30.58 | 30.81 | 29.38 | 195,400 |
Aug 18, 2023 | 30.08 | 30.59 | 30.08 | 30.35 | 28.94 | 135,400 |
Aug 17, 2023 | 30.50 | 30.56 | 30.25 | 30.30 | 28.89 | 162,200 |
Aug 16, 2023 | 30.39 | 30.52 | 30.01 | 30.08 | 28.68 | 247,000 |
Aug 15, 2023 | 30.49 | 30.49 | 30.05 | 30.09 | 28.69 | 114,400 |
Aug 14, 2023 | 30.58 | 30.65 | 30.43 | 30.54 | 29.12 | 96,300 |
Aug 11, 2023 | 30.70 | 30.88 | 30.59 | 30.76 | 29.33 | 110,600 |
Aug 10, 2023 | 31.15 | 31.35 | 30.84 | 30.97 | 29.53 | 209,400 |
Aug 9, 2023 | 30.80 | 30.99 | 30.72 | 30.72 | 29.29 | 309,700 |
Aug 8, 2023 | 29.69 | 30.23 | 29.45 | 30.23 | 28.82 | 208,400 |
Aug 7, 2023 | 30.12 | 30.31 | 29.92 | 30.31 | 28.90 | 99,600 |
Aug 4, 2023 | 30.23 | 30.44 | 30.09 | 30.09 | 28.69 | 202,100 |
Aug 3, 2023 | 29.77 | 30.09 | 29.62 | 30.00 | 28.60 | 144,800 |
Aug 2, 2023 | 30.02 | 30.03 | 29.49 | 29.72 | 28.34 | 164,500 |
Aug 1, 2023 | 30.52 | 30.59 | 30.11 | 30.44 | 29.02 | 142,400 |
Jul 31, 2023 | 30.70 | 30.83 | 30.62 | 30.65 | 29.22 | 214,900 |
Jul 28, 2023 | 30.22 | 30.37 | 30.05 | 30.18 | 28.78 | 195,200 |
Jul 27, 2023 | 30.35 | 30.38 | 30.00 | 30.05 | 28.65 | 229,400 |
Jul 26, 2023 | 29.86 | 30.33 | 29.84 | 30.17 | 28.77 | 220,500 |
Jul 25, 2023 | 30.26 | 30.49 | 30.11 | 30.48 | 29.06 | 242,700 |
Jul 24, 2023 | 30.59 | 30.72 | 30.54 | 30.63 | 29.20 | 151,500 |
Jul 21, 2023 | 30.39 | 30.50 | 30.26 | 30.36 | 28.95 | 187,100 |
Jul 20, 2023 | 30.50 | 30.59 | 30.17 | 30.28 | 28.87 | 228,100 |
Jul 19, 2023 | 30.05 | 30.30 | 30.01 | 30.16 | 28.76 | 208,800 |
Jul 18, 2023 | 29.81 | 30.20 | 29.78 | 30.09 | 28.69 | 402,800 |
Jul 17, 2023 | 29.79 | 29.94 | 29.74 | 29.86 | 28.47 | 202,700 |
Jul 14, 2023 | 30.31 | 30.31 | 29.89 | 29.89 | 28.50 | 118,800 |
Jul 13, 2023 | 30.51 | 30.59 | 30.37 | 30.54 | 29.12 | 148,900 |
Jul 12, 2023 | 29.94 | 30.22 | 29.91 | 30.13 | 28.73 | 287,600 |
Jul 11, 2023 | 28.99 | 29.24 | 28.96 | 29.24 | 27.88 | 137,400 |
Jul 10, 2023 | 28.84 | 29.00 | 28.79 | 28.92 | 27.57 | 207,700 |
Jul 7, 2023 | 28.28 | 28.80 | 28.27 | 28.63 | 27.30 | 214,500 |
Jul 6, 2023 | 28.59 | 28.59 | 28.19 | 28.48 | 27.15 | 203,300 |
Jul 5, 2023 | 29.27 | 29.27 | 28.93 | 29.01 | 27.66 | 150,100 |
Jul 3, 2023 | 29.17 | 29.30 | 29.08 | 29.19 | 27.83 | 152,200 |
Jun 30, 2023 | 28.77 | 28.84 | 28.56 | 28.79 | 27.45 | 245,900 |
Jun 29, 2023 | 28.02 | 28.23 | 27.94 | 28.15 | 26.84 | 160,900 |
Jun 28, 2023 | 27.82 | 27.99 | 27.65 | 27.92 | 26.62 | 102,400 |
Jun 27, 2023 | 28.07 | 28.09 | 27.84 | 27.86 | 26.56 | 165,300 |
Jun 26, 2023 | 28.02 | 28.32 | 28.02 | 28.17 | 26.86 | 138,600 |
Jun 23, 2023 | 27.81 | 27.93 | 27.71 | 27.80 | 26.51 | 176,000 |
Jun 22, 2023 | 28.35 | 28.46 | 28.15 | 28.20 | 26.89 | 144,800 |
Jun 21, 2023 | 28.09 | 28.69 | 28.06 | 28.56 | 27.23 | 209,900 |
Jun 20, 2023 | 28.20 | 28.20 | 27.90 | 27.98 | 26.68 | 364,200 |
Jun 16, 2023 | 28.69 | 28.76 | 28.17 | 28.43 | 27.11 | 834,900 |
Jun 15, 2023 | 28.26 | 28.72 | 28.24 | 28.59 | 27.26 | 254,100 |
Jun 14, 2023 | 28.34 | 28.43 | 27.97 | 28.00 | 26.70 | 187,400 |
Jun 13, 2023 | 27.98 | 28.16 | 27.80 | 27.80 | 26.51 | 231,600 |
Jun 12, 2023 | 27.73 | 27.78 | 27.50 | 27.62 | 26.33 | 288,300 |
Jun 9, 2023 | 27.95 | 28.03 | 27.81 | 27.98 | 26.68 | 178,800 |
Jun 8, 2023 | 28.42 | 28.49 | 28.10 | 28.39 | 27.07 | 384,800 |
Jun 7, 2023 | 27.85 | 28.22 | 27.79 | 28.22 | 26.91 | 422,900 |
Jun 6, 2023 | 27.50 | 27.99 | 27.48 | 27.99 | 26.69 | 212,000 |
Jun 5, 2023 | 28.48 | 28.52 | 28.00 | 28.00 | 26.70 | 166,700 |
Jun 2, 2023 | 28.09 | 28.35 | 28.09 | 28.19 | 26.88 | 169,400 |
Jun 1, 2023 | 26.96 | 27.62 | 26.92 | 27.35 | 26.08 | 243,600 |
May 31, 2023 | 26.97 | 26.97 | 26.50 | 26.56 | 25.32 | 542,600 |
May 30, 2023 | 27.92 | 27.94 | 27.61 | 27.70 | 26.41 | 237,600 |
May 26, 2023 | 28.23 | 28.35 | 28.13 | 28.31 | 26.99 | 178,600 |
May 25, 2023 | 28.14 | 28.16 | 27.77 | 28.04 | 26.73 | 262,800 |
May 24, 2023 | 29.00 | 29.00 | 28.63 | 28.79 | 27.45 | 250,600 |
May 23, 2023 | 28.93 | 29.03 | 28.74 | 28.79 | 27.45 | 183,900 |
May 22, 2023 | 0.47 Dividend | |||||
May 22, 2023 | 28.55 | 28.87 | 28.55 | 28.87 | 27.53 | 199,100 |
May 19, 2023 | 29.18 | 29.35 | 29.10 | 29.23 | 27.42 | 403,900 |
May 18, 2023 | 28.95 | 29.02 | 28.66 | 29.02 | 27.22 | 214,700 |
May 17, 2023 | 28.88 | 29.15 | 28.80 | 29.09 | 27.29 | 200,700 |
May 16, 2023 | 28.87 | 29.00 | 28.52 | 28.60 | 26.83 | 207,900 |
May 15, 2023 | 29.05 | 29.12 | 28.89 | 28.97 | 27.18 | 160,500 |
May 12, 2023 | 29.08 | 29.18 | 28.93 | 29.03 | 27.23 | 145,300 |
May 11, 2023 | 28.67 | 28.94 | 28.49 | 28.90 | 27.11 | 178,300 |
May 10, 2023 | 29.73 | 29.73 | 29.37 | 29.56 | 27.73 | 168,700 |
May 9, 2023 | 29.46 | 29.81 | 29.37 | 29.70 | 27.86 | 190,600 |
May 8, 2023 | 30.25 | 30.28 | 29.87 | 29.87 | 28.02 | 183,200 |
May 5, 2023 | 29.43 | 30.03 | 29.40 | 30.01 | 28.15 | 197,400 |
May 4, 2023 | 28.65 | 28.83 | 28.39 | 28.65 | 26.88 | 196,600 |
May 3, 2023 | 28.80 | 28.90 | 28.64 | 28.66 | 26.88 | 283,800 |
May 2, 2023 | 29.65 | 29.65 | 28.75 | 29.06 | 27.26 | 1,048,700 |
May 1, 2023 | 30.31 | 30.35 | 29.98 | 30.07 | 28.21 | 251,900 |
Apr 28, 2023 | 29.71 | 30.54 | 29.68 | 30.28 | 28.40 | 240,300 |
Apr 27, 2023 | 29.75 | 29.94 | 29.61 | 29.90 | 28.05 | 186,900 |
Apr 26, 2023 | 30.34 | 30.47 | 30.05 | 30.13 | 28.26 | 278,700 |
Apr 25, 2023 | 30.30 | 30.30 | 29.79 | 29.88 | 28.03 | 207,400 |
Apr 24, 2023 | 30.36 | 30.71 | 30.32 | 30.71 | 28.81 | 183,100 |
Related Tickers
EQNR Equinor ASA
27.12
-0.04%
TTE TotalEnergies SE
72.97
+0.52%
EC Ecopetrol S.A.
11.73
+1.38%
NFG National Fuel Gas Company
53.75
+0.34%
TGS Transportadora de Gas del Sur S.A.
16.57
-2.47%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.14
+0.50%
IMO Imperial Oil Limited
70.51
+0.10%
SHEL Shell plc
72.77
+0.52%
CVE Cenovus Energy Inc.
21.27
+0.81%
YPF YPF Sociedad Anónima
20.87
+0.38%