Eni SpA

ENI
🏛️ 영국 →
15.22
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15.26 15.60 15.26 15.36 0.3M
2023-12-28 15.46 15.48 15.35 15.48 0.3M
2023-12-27 15.36 15.45 15.31 15.43 0.3M
2023-12-22 15.26 15.34 15.21 15.27 0.3M
2023-12-21 15.15 15.27 15.09 15.16 0.7M
2023-12-20 15.11 15.23 15.03 15.13 1.2M
2023-12-19 14.81 15.04 14.81 14.92 1.0M
2023-12-18 14.87 15.04 14.84 15.03 2.3M
2023-12-15 14.93 14,848.00 14.76 14.79 0.9M
2023-12-14 14.85 14.88 14.69 14.77 0.6M
2023-12-13 14.77 14.81 14.72 14.78 1.4M
2023-12-12 14.96 15.00 14.80 14.81 0.6M
2023-12-11 15.07 15.07 14.77 15.06 7.5M
2023-12-08 14.82 15.01 14.68 15.01 0.7M
2023-12-07 14.92 14.93 14.81 14.93 1.1M
2023-12-06 15.09 15.10 14.92 14.93 0.6M
2023-12-05 14.97 15.10 14.95 14.99 0.6M
2023-12-04 15.11 15.25 14.91 14.97 1.1M
2023-12-01 15.17 15.29 15.15 15.15 0.9M
2023-11-30 15.20 15.40 15.13 15.18 0.7M
2023-11-29 15.20 15.25 15.06 15.21 0.5M
2023-11-28 15.03 15.18 15.02 15.04 1.1M
2023-11-27 15.06 15.18 14.97 15.04 0.8M
2023-11-24 14.90 15.10 14.90 15.09 0.5M
2023-11-23 14.83 14.96 14.79 14.85 0.4M
2023-11-22 14.97 15.01 14.59 14.66 1.2M
2023-11-21 14.89 15.01 14.82 14.91 0.6M
2023-11-20 14.93 15.03 14.90 14.94 1.7M
2023-11-17 14.93 15.06 14.86 14.96 0.8M
2023-11-16 15.16 15.20 14.81 14.86 0.6M
2023-11-15 15.27 15.30 15.16 15.28 12.2M
2023-11-14 15.30 15.32 15.18 15.31 0.6M
2023-11-13 15.01 15.25 14.99 15.15 1.9M
2023-11-10 14.99 15.16 14.86 15.01 1.2M
2023-11-09 14.86 14.99 14.72 14.99 0.7M
2023-11-08 14.93 15.05 14.80 14.95 1.1M
2023-11-07 15.24 15.29 15.03 15.09 2.1M
2023-11-06 15.37 15.47 15.34 15.42 1.9M
2023-11-03 15.75 15.80 15.25 15.29 1.5M
2023-11-02 15.60 15.71 15.42 15.61 0.8M
2023-11-01 15.40 15.62 15.29 15.55 0.6M
2023-10-31 15.37 15.44 15.21 15.42 0.9M
2023-10-30 15.59 15.77 15.33 15.46 0.9M
2023-10-27 15.63 15.74 15.47 15.62 1.2M
2023-10-26 15.42 15.50 15.34 15.43 0.7M
2023-10-25 15.37 15.49 15.34 15.39 1.1M
2023-10-24 15.36 15.61 15.34 15.53 0.8M
2023-10-23 15.32 15.51 15.30 15.34 0.6M
2023-10-20 15.46 15.61 15.32 15.47 0.8M
2023-10-19 15.58 15.64 15.34 15.64 0.8M
2023-10-18 15.65 15.75 15.50 15.64 2.5M
2023-10-17 15.45 15.61 15.42 15.52 0.8M
2023-10-16 15.59 15.67 15.43 15.50 0.5M
2023-10-13 15.38 15.58 15.30 15.56 0.9M
2023-10-12 15.15 15.41 15.14 15.40 1.4M
2023-10-11 15.16 15.34 15.10 15.12 0.9M
2023-10-10 15.07 15.14 14.50 15.00 0.8M
2023-10-09 14.90 15.05 14.48 15.01 0.8M
2023-10-06 14.53 14.66 14.32 14.61 1.6M
2023-10-05 14.42 14.52 14.24 14.40 2.0M
2023-10-04 14.74 14.79 14.36 14.45 1.2M
2023-10-03 14.84 15.36 14.59 14.70 1.4M
2023-10-02 15.26 15.29 14.87 14.89 0.8M
2023-09-29 15.37 15.42 15.21 15.30 0.7M
2023-09-28 15.45 15.63 15.27 15.35 1.2M
2023-09-27 15.21 15.42 15.18 15.38 2.9M
2023-09-26 15.17 15.20 15.03 15.13 0.7M
2023-09-25 15.22 15.30 15.06 15.07 0.6M
2023-09-22 15.01 15.33 14.99 15.18 1.0M
2023-09-21 15.12 15.18 14.91 15.11 3.2M
2023-09-20 15.24 15.34 15.05 15.21 3.1M
2023-09-19 15.00 15.30 14.97 15.15 6.7M
2023-09-18 15.16 15.17 14.92 14.94 7.4M
2023-09-15 15.45 15.50 15.29 15.30 1.2M
2023-09-14 15.21 15.42 15.12 15.33 18.1M
2023-09-13 15.12 15.32 14.95 15.11 17.9M
2023-09-12 15.04 15.17 14.90 15.13 16.9M
2023-09-11 14.81 15.06 14.80 15.02 18.3M
2023-09-08 14.72 14.79 14.51 14.71 4.2M
2023-09-07 14.50 14.80 14.49 14.68 1.4M
2023-09-06 14.83 14.93 14.65 14.82 1.4M
2023-09-05 14.59 14.91 14.55 14.76 3.4M
2023-09-04 14.53 14.68 14.53 14.59 1.4M
2023-09-01 14.37 14.59 14.37 14.53 1.7M
2023-08-31 14.40 14.46 14.20 14.39 1.2M
2023-08-30 14.40 14.49 14.36 14.38 3.1M
2023-08-29 14.40 14.48 14.32 14.32 1.1M
2023-08-25 14.16 14.24 14.13 14.16 1.0M
2023-08-24 14.09 14.20 14.09 14.11 1.1M
2023-08-23 14.17 14.18 13.96 13.99 1.7M
2023-08-22 14.09 14.21 14.05 14.08 2.3M
2023-08-21 14.08 14.24 14.06 14.06 0.8M
2023-08-18 14.33 14.33 13.83 13.96 1.7M
2023-08-17 13.84 14.07 13.84 14.03 0.8M
2023-08-16 13.87 14.05 13.87 13.91 0.8M
2023-08-14 13.96 14.08 13.90 13.94 0.9M
2023-08-11 14.07 14.12 13.86 14.02 1.5M
2023-08-10 14.08 14.31 14.08 14.19 1.9M
2023-08-09 13.92 14.11 13.79 14.11 1.3M
2023-08-08 13.56 13.62 13.40 13.60 1.4M
2023-08-07 13.78 13.90 13.60 13.60 1.6M
2023-08-04 13.70 13.78 13.65 13.71 0.7M
2023-08-03 13.50 13.80 13.39 13.62 1.2M
2023-08-02 13.72 13.78 13.48 13.48 1.4M
2023-08-01 13.93 14.00 13.72 13.76 1.4M
2023-07-31 13.98 13.98 13.75 13.88 1.2M
2023-07-28 13.80 13.97 13.63 13.67 1.2M
2023-07-27 13.62 13.79 13.60 13.78 1.2M
2023-07-26 13.76 13.76 13.47 13.58 1.6M
2023-07-25 13.95 13.95 13.64 13.72 0.9M
2023-07-24 13.63 13.88 13.59 13.79 1.3M
2023-07-21 13.63 13.74 13.59 13.62 0.6M
2023-07-20 13.40 13.68 13.40 13.60 0.8M
2023-07-19 13.43 13.51 13.33 13.39 1.0M
2023-07-18 13.26 13.44 13.17 13.41 1.1M
2023-07-17 13.31 13.54 13.28 13.30 0.8M
2023-07-14 13.60 13.65 13.29 13.47 0.8M
2023-07-13 13.67 13.75 13.50 13.66 1.4M
2023-07-12 13.29 13.62 13.27 13.57 1.4M
2023-07-11 13.20 13.40 13.05 13.15 1.1M
2023-07-10 13.05 13.26 13.05 13.24 0.9M
2023-07-07 13.09 13.12 12.95 13.00 1.5M
2023-07-06 13.27 13.30 13.00 13.12 1.5M
2023-07-05 13.45 13.49 13.32 13.38 0.8M
2023-07-04 13.41 13.50 13.35 13.42 1.5M
2023-07-03 13.20 13.50 13.20 13.35 1.9M
2023-06-30 13.00 13.24 12.99 13.12 1.3M
2023-06-29 12.80 12.99 12.77 12.96 0.9M
2023-06-28 12.76 12.85 12.66 12.78 1.3M
2023-06-27 13.06 13.06 12.62 12.77 2.2M
2023-06-26 12.89 12.98 12.65 12.87 0.7M
2023-06-23 12.82 12.88 12.67 12.84 1.2M
2023-06-22 12.96 13.09 12.84 12.97 1.2M
2023-06-21 13.01 13.11 12.82 13.02 1.5M
2023-06-20 12.95 12.98 12.79 12.82 10.1M
2023-06-19 12.98 13.04 12.90 12.99 5.5M
2023-06-16 13.39 13.39 13.01 13.05 2.1M
2023-06-15 12.99 13.06 12.80 12.97 1.0M
2023-06-14 12.92 13.17 12.91 13.06 1.3M
2023-06-13 12.86 13.05 12.80 13.01 1.9M
2023-06-12 13.00 13.00 12.79 12.87 1.5M
2023-06-09 13.11 13.18 12.89 12.97 1.2M
2023-06-08 13.14 13.23 13.11 13.15 1.3M
2023-06-07 13.11 13.11 12.84 13.09 0.8M
2023-06-06 13.06 13.09 12.81 12.91 0.7M
2023-06-05 13.26 13.38 13.12 13.16 1.7M
2023-06-02 12.89 13.16 12.86 13.04 0.6M
2023-06-01 12.54 12.80 12.53 12.69 0.9M
2023-05-31 12.85 12.97 12.48 12.60 1.8M
2023-05-30 13.21 13.22 12.91 12.91 1.5M
2023-05-26 13.10 13.19 12.95 13.18 1.4M
2023-05-25 13.31 13.31 13.01 13.04 1.7M
2023-05-24 13.34 13.44 13.21 13.39 2.1M
2023-05-23 13.27 13.45 13.20 13.39 1.1M
2023-05-22 13.20 13.34 13.18 13.28 3.0M
2023-05-19 13.38 13.57 13.38 13.51 2.0M
2023-05-18 13.44 13.53 13.32 13.34 5.4M
2023-05-17 13.15 13.40 13.13 13.31 0.6M
2023-05-16 13.28 13.40 13.21 13.29 3.2M
2023-05-15 13.41 13.41 13.27 13.36 10.6M
2023-05-12 13.15 13.42 13.14 13.34 1.2M
2023-05-11 13.46 13.48 13.05 13.14 2.4M
2023-05-10 13.56 13.64 13.38 13.41 16.9M
2023-05-09 13.60 13.62 13.41 13.48 1.0M
2023-05-05 13.11 13.53 13.11 13.47 1.2M
2023-05-04 13.11 13.25 12.89 13.02 18.2M
2023-05-03 13.22 13.29 13.02 13.12 15.6M
2023-05-02 13.70 13.80 13.12 13.22 1.5M
2023-04-28 13.78 13.83 13.26 13.77 1.3M
2023-04-27 13.64 13.70 13.31 13.51 1.3M
2023-04-26 13.60 13.77 13.55 13.63 0.7M
2023-04-25 13.85 13.86 13.58 13.66 1.0M
2023-04-24 13.73 13.86 13.11 13.77 0.5M
2023-04-21 13.64 13.77 13.56 13.77 0.4M
2023-04-20 13.70 13.77 13.55 13.62 0.9M
2023-04-19 13.78 13.84 13.63 13.67 1.9M
2023-04-18 13.80 13.90 13.74 13.88 1.4M
2023-04-17 13.88 14.20 13.84 13.95 1.0M
2023-04-14 13.85 13.89 13.70 13.84 1.5M
2023-04-13 13.70 13.84 13.67 13.71 1.0M
2023-04-12 13.77 13.89 13.67 13.78 1.3M
2023-04-11 13.67 13.75 13.59 13.74 1.1M
2023-04-06 13.50 13.58 13.40 13.53 1.3M
2023-04-05 13.33 13.43 13.31 13.37 2.0M
2023-04-04 13.44 13.52 13.31 13.43 0.0M
2023-04-03 13.01 13.55 12.91 13.51 2.3M
2023-03-31 12.89 12.96 12.70 12.89 1.5M
2023-03-30 12.69 12.94 12.66 12.81 1.9M
2023-03-29 12.61 12.72 12.47 12.59 2.0M
2023-03-28 12.54 12.60 12.44 12.57 2.4M
2023-03-27 12.42 12.42 12.08 12.32 1.4M
2023-03-24 12.60 12.60 11.98 12.11 2.1M
2023-03-23 12.43 12.56 12.33 12.55 1.6M
2023-03-22 12.47 12.62 12.36 12.61 1.1M
2023-03-21 12.35 12.68 12.27 12.52 2.2M
2023-03-20 11.92 12.29 11.72 12.27 12.1M
2023-03-17 12.22 12.76 12.04 12.13 3.5M
2023-03-16 12.54 12.54 11.92 12.08 2.9M
2023-03-15 13.00 13.05 12.32 12.94 3.2M
2023-03-14 13.49 13.49 12.78 13.07 1.7M
2023-03-13 13.33 13.33 12.80 13.01 2.9M
2023-03-10 13.18 13.44 13.16 13.35 1.3M
2023-03-09 13.31 13.48 13.27 13.37 1.2M
2023-03-08 13.30 13.48 13.30 13.36 0.9M
2023-03-07 13.48 13.56 13.38 13.39 1.1M
2023-03-06 13.48 13.59 13.47 13.47 2.4M
2023-03-03 13.38 13.47 13.15 13.36 2.5M
2023-03-02 13.40 13.41 13.15 13.34 3.9M
2023-03-01 13.38 13.41 13.19 13.24 1.9M
2023-02-28 13.41 13.54 13.24 13.26 3.3M
2023-02-27 13.32 13.47 13.23 13.41 1.8M
2023-02-24 13.33 13.54 13.16 13.29 3.9M
2023-02-23 14.10 14.14 13.32 13.44 6.8M
2023-02-22 14.16 14.22 14.04 14.17 1.2M
2023-02-21 14.37 14.38 14.09 14.32 1.8M
2023-02-20 14.38 14.41 14.29 14.32 0.6M
2023-02-17 14.68 14.68 14.30 14.37 1.9M
2023-02-16 14.78 14.90 14.62 14.67 1.0M
2023-02-15 14.81 15.01 14.54 14.69 1.1M
2023-02-14 14.79 14.98 14.77 14.95 1.4M
2023-02-13 14.79 14.89 14.64 14.77 1.6M
2023-02-10 14.30 14.80 14.26 14.72 2.7M
2023-02-09 14.50 14.90 14.23 14.26 1.4M
2023-02-08 13.85 14.29 13.85 14.16 1.8M
2023-02-07 13.77 13.90 13.73 13.78 1.8M
2023-02-06 13.83 13.86 13.63 13.71 1.0M
2023-02-03 13.68 13.97 13.65 13.97 1.2M
2023-02-02 14.93 14.93 13.67 13.82 1.2M
2023-02-01 14.16 14.22 13.85 13.91 1.1M
2023-01-31 14.10 14.21 13.90 14.11 1.3M
2023-01-30 14.72 14.72 14.11 14.26 1.3M
2023-01-27 14.28 14.40 14.21 14.27 2.4M
2023-01-26 14.14 14.36 14.03 14.15 2.2M
2023-01-25 14.20 14.22 13.96 14.04 1.5M
2023-01-24 14.41 14.41 14.14 14.26 1.2M
2023-01-23 14.47 14.50 14.33 14.34 0.7M
2023-01-20 14.45 14.52 14.30 14.43 0.6M
2023-01-19 14.28 14.39 14.20 14.30 1.0M
2023-01-18 14.39 14.53 14.38 14.44 0.9M
2023-01-17 14.32 14.53 14.19 14.36 1.3M
2023-01-16 14.11 14.55 14.11 14.36 1.2M
2023-01-13 14.42 14.56 14.42 14.46 1.5M
2023-01-12 14.26 14.42 14.20 14.31 1.0M
2023-01-11 14.07 14.24 14.06 14.21 1.4M
2023-01-10 13.89 14.20 13.85 14.00 2.4M
2023-01-09 13.86 14.08 13.86 14.03 2.2M
2023-01-06 13.71 14.00 13.60 13.82 0.9M
2023-01-05 13.54 13.79 13.48 13.53 1.3M
2023-01-04 13.64 13.78 13.06 13.58 1.9M
2023-01-03 13.71 14.37 12.96 13.72 3.2M