Eni SpA ADR (E) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	54.79	55.56	54.70	55.21	-0.58%	429,000
2026-09-01	54.95	55.71	54.63	55.53	+1.33%	482,527
2026-08-31	54.02	54.85	53.97	54.80	+3.77%	400,868
2026-08-28	53.12	53.18	52.67	52.81	-0.77%	207,644
2026-08-27	53.49	53.55	52.73	53.22	-0.65%	234,500
2026-08-26	53.58	54.12	53.41	53.57	-0.89%	368,700
2026-08-25	54.13	54.43	53.85	54.05	-2.12%	333,500
2026-08-24	55.51	55.66	54.95	55.22	-2.21%	356,000
2026-08-21	56.83	56.84	56.33	56.47	-1.53%	295,600
2026-08-20	57.01	57.75	57.00	57.35	+2.47%	525,000
2026-08-19	56.25	56.39	55.81	55.97	+0.07%	536,200
2026-08-18	56.19	56.25	55.64	55.93	-0.18%	476,900
2026-08-17	55.32	56.03	55.09	56.03	+1.36%	461,800
2026-08-14	54.91	55.30	54.84	55.28	+0.91%	342,900
2026-08-13	54.25	54.80	54.00	54.78	-0.62%	211,500
2026-08-12	55.21	55.49	55.03	55.12	-0.67%	255,100
2026-08-11	55.26	55.71	55.25	55.49	+1.13%	291,400
2026-08-10	54.04	55.00	54.03	54.87	+2.35%	211,200
2026-08-07	53.70	53.85	53.44	53.61	-1.22%	191,900
2026-08-06	53.93	54.30	53.49	54.27	+2.73%	249,600
2026-08-05	54.30	54.34	52.37	52.83	-1.22%	670,000
2026-08-04	53.70	53.75	53.19	53.48	-1.87%	369,200
2026-08-03	54.45	54.62	54.00	54.50	-1.91%	365,600
2026-07-31	55.08	55.70	54.66	55.56	+0.00%	293,300
2026-07-30	54.58	55.57	54.41	55.56	+3.25%	1,340,000
2026-07-29	53.58	54.08	53.54	53.81	+7.13%	527,400
2026-07-28	50.65	51.04	49.99	50.23	-0.79%	274,900
2026-07-27	50.85	51.17	50.52	50.63	-3.38%	423,700
2026-07-24	52.00	52.60	51.89	52.40	+0.79%	529,800
2026-07-23	52.02	52.36	51.84	51.99	+1.78%	335,700
2026-07-22	50.89	51.14	50.69	51.08	+1.77%	263,800
2026-07-21	50.00	50.19	49.75	50.19	+1.35%	267,800
2026-07-20	49.03	49.77	48.93	49.52	-0.50%	351,300
2026-07-17	49.48	49.77	49.31	49.77	+3.60%	313,200
2026-07-16	48.39	48.49	48.01	48.04	-1.88%	353,800
2026-07-15	49.26	49.31	48.50	48.96	-1.19%	242,400
2026-07-14	50.05	50.20	49.38	49.55	+0.22%	335,200
2026-07-13	48.50	49.61	48.50	49.44	+3.60%	300,500
2026-07-10	47.62	47.72	47.21	47.72	-0.40%	203,800
2026-07-09	48.06	48.08	47.69	47.91	-1.01%	227,900
2026-07-08	48.10	48.68	47.92	48.40	+1.96%	381,700
2026-07-07	46.81	47.66	46.59	47.47	+2.09%	889,300
2026-07-06	46.46	46.50	46.16	46.50	-0.79%	406,000
2026-07-02	46.35	46.87	46.34	46.87	+2.85%	473,400
2026-07-01	45.86	46.10	45.51	45.57	-2.75%	533,200
2026-06-30	46.89	47.06	46.67	46.86	+0.56%	514,400
2026-06-29	46.66	46.94	46.39	46.60	+1.13%	704,700
2026-06-26	46.58	46.61	45.91	46.08	-1.52%	455,400
2026-06-25	45.97	46.79	45.86	46.79	-0.91%	589,200
2026-06-24	47.18	47.46	46.97	47.22	-3.08%	1,673,400
2026-06-23	49.12	49.19	48.72	48.72	-1.38%	331,300
2026-06-22	49.27	49.74	49.07	49.40	+0.92%	561,100
2026-06-18	49.01	49.01	48.25	48.95	-1.59%	713,300
2026-06-17	50.76	51.10	49.58	49.74	-2.26%	460,200
2026-06-16	51.30	51.35	45.70	50.89	-0.74%	434,800
2026-06-15	51.16	51.54	51.02	51.27	-4.17%	390,100
2026-06-12	53.10	54.09	53.09	53.50	-1.04%	257,900
2026-06-11	55.30	55.30	54.01	54.06	-0.33%	309,700
2026-06-10	54.06	54.81	54.01	54.24	+1.27%	221,800
2026-06-09	54.27	54.27	53.02	53.56	-1.40%	255,600
2026-06-08	54.33	54.73	54.16	54.32	+0.97%	276,200
2026-06-05	54.23	54.32	53.52	53.80	-1.12%	220,800
2026-06-04	53.99	54.50	53.88	54.41	+0.13%	245,100
2026-06-03	54.42	54.76	54.17	54.34	+0.54%	246,400
2026-06-02	53.38	54.07	53.38	54.05	+0.84%	199,900
2026-06-01	53.27	53.82	53.11	53.60	+2.76%	499,600
2026-05-29	52.31	52.69	52.10	52.16	-0.29%	404,600
2026-05-28	53.20	53.25	52.23	52.31	-0.29%	371,400
2026-05-27	52.31	52.61	51.90	52.46	-2.07%	438,800
2026-05-26	54.17	54.34	53.53	53.57	-1.51%	274,500
2026-05-22	53.61	54.46	53.50	54.39	-1.36%	379,600
2026-05-21	55.55	55.66	54.75	55.14	+1.36%	364,300
2026-05-20	55.51	55.76	54.28	54.40	-2.42%	334,000
2026-05-19	56.01	56.20	55.33	55.75	-1.13%	258,900
2026-05-18	56.10	56.99	55.43	56.39	+1.62%	456,900
2026-05-15	55.04	55.56	54.89	55.49	+0.29%	476,700
2026-05-14	54.99	55.67	54.71	55.33	-0.34%	350,500
2026-05-13	55.50	55.54	55.16	55.52	-0.56%	264,800
2026-05-12	55.28	55.89	55.19	55.83	+0.67%	245,000
2026-05-11	54.95	55.59	54.91	55.46	+3.80%	313,000
2026-05-08	53.79	54.02	53.29	53.43	+1.60%	690,800
2026-05-07	53.08	53.08	52.40	52.59	-2.45%	479,800
2026-05-06	53.72	54.35	53.60	53.91	-4.58%	598,400
2026-05-05	56.36	56.64	55.79	56.50	+0.55%	372,800
2026-05-04	56.32	56.45	55.89	56.19	+0.05%	500,500
2026-05-01	56.25	56.59	55.48	56.16	-0.83%	275,800
2026-04-30	55.60	57.00	55.45	56.63	+2.15%	502,600
2026-04-29	55.24	55.55	55.00	55.44	+1.19%	308,100
2026-04-28	54.88	55.10	54.43	54.79	+1.90%	681,400
2026-04-27	53.85	54.09	53.53	53.77	-0.63%	831,800
2026-04-24	54.36	54.48	53.35	54.11	-0.99%	625,700
2026-04-23	54.59	54.70	54.19	54.65	+0.77%	365,800
2026-04-22	54.34	54.38	53.86	54.23	+2.15%	354,000
2026-04-21	52.73	53.09	52.46	53.09	+1.03%	327,900
2026-04-20	52.62	52.91	52.22	52.55	+0.57%	501,300
2026-04-17	52.09	52.30	50.73	52.25	-5.67%	838,500
2026-04-16	54.58	55.48	54.58	55.39	+2.16%	620,800
2026-04-15	55.05	55.15	54.10	54.22	-2.11%	460,000
2026-04-14	55.96	55.96	55.05	55.39	-1.11%	507,200
2026-04-13	56.44	56.52	55.83	56.01	-0.74%	418,800
2026-04-10	55.73	56.59	55.61	56.43	+1.35%	492,500
2026-04-09	56.49	57.22	55.66	55.68	+0.67%	904,000
2026-04-08	53.76	55.43	53.55	55.31	-3.89%	1,119,600
2026-04-07	56.94	57.91	56.88	57.55	-0.10%	1,206,500
2026-04-06	58.00	58.00	56.66	57.61	+0.89%	576,100
2026-04-02	56.70	57.23	56.59	57.10	+4.05%	576,200
2026-04-01	55.55	55.76	54.28	54.88	-3.06%	880,600
2026-03-31	56.75	57.58	54.90	56.61	+1.51%	1,047,300
2026-03-30	56.10	56.63	55.59	55.77	+1.00%	549,400
2026-03-27	53.92	55.25	53.76	55.22	+2.07%	671,200
2026-03-26	53.77	54.56	53.77	54.10	+0.45%	414,600
2026-03-25	52.94	54.11	52.94	53.86	+2.85%	567,500
2026-03-24	52.65	53.29	52.08	52.37	-1.95%	1,609,700
2026-03-23	52.51	53.87	52.25	53.41	-2.07%	697,800
2026-03-20	54.32	55.08	53.98	54.54	-0.35%	1,326,200
2026-03-19	54.13	55.38	54.11	54.73	+3.28%	887,500
2026-03-18	53.56	53.58	52.90	52.99	-1.32%	700,800
2026-03-17	53.55	53.98	53.36	53.70	+4.09%	936,200
2026-03-16	51.22	52.00	51.11	51.59	+0.45%	554,600
2026-03-13	50.91	51.46	50.75	51.36	+2.19%	481,600
2026-03-12	49.61	50.39	49.55	50.26	+1.82%	399,100
2026-03-11	48.53	49.40	48.53	49.36	+2.07%	505,000
2026-03-10	48.48	48.96	48.16	48.36	+0.06%	647,100
2026-03-09	47.82	48.92	47.82	48.33	+1.19%	585,300
2026-03-06	47.07	47.93	46.86	47.76	+2.38%	479,800
2026-03-05	46.97	47.07	46.42	46.65	-0.30%	391,700
2026-03-04	46.41	46.79	45.96	46.79	+1.19%	408,700
2026-03-03	46.69	46.87	46.15	46.24	-2.36%	446,600
2026-03-02	47.70	47.80	47.20	47.36	+0.89%	840,100
2026-02-27	46.75	46.95	46.36	46.94	+3.07%	633,000
2026-02-26	44.85	45.72	44.76	45.54	+2.45%	402,100
2026-02-25	44.40	44.72	44.11	44.45	-0.04%	716,500
2026-02-24	44.20	44.50	43.96	44.47	+0.79%	771,600
2026-02-23	44.13	44.40	44.03	44.12	-0.18%	249,900
2026-02-20	43.83	44.20	43.67	44.20	+0.80%	227,000
2026-02-19	43.86	43.94	43.57	43.85	+0.05%	250,700
2026-02-18	43.59	43.85	43.44	43.83	+1.41%	416,400
2026-02-17	42.96	43.22	42.60	43.22	-0.53%	214,500
2026-02-13	42.90	43.45	42.81	43.45	+1.33%	202,200
2026-02-12	43.22	43.36	42.63	42.88	-1.92%	229,200
2026-02-11	43.07	43.72	43.04	43.72	+2.03%	198,700
2026-02-10	42.88	42.95	42.58	42.85	+0.47%	206,700
2026-02-09	42.20	42.80	42.20	42.65	+0.78%	327,700
2026-02-06	41.76	42.34	41.72	42.32	+2.00%	299,500
2026-02-05	41.20	41.57	41.06	41.49	-0.86%	376,100
2026-02-04	41.65	41.87	41.33	41.85	+0.72%	257,800
2026-02-03	40.62	41.67	40.57	41.55	+1.84%	365,100
2026-02-02	40.65	40.87	40.43	40.80	-0.29%	283,600
2026-01-30	41.05	41.12	40.48	40.92	-1.82%	242,800
2026-01-29	41.94	42.03	41.29	41.68	+1.98%	257,400
2026-01-28	41.02	41.08	40.60	40.87	-0.29%	237,000
2026-01-27	40.04	41.07	40.04	40.99	+2.42%	316,800
2026-01-26	40.04	40.14	39.90	40.02	+0.10%	257,300
2026-01-23	39.62	39.98	39.39	39.98	+3.09%	250,600
2026-01-22	38.64	38.78	38.51	38.78	-0.56%	199,600
2026-01-21	38.53	39.00	38.53	39.00	+2.01%	253,600
2026-01-20	38.41	38.58	38.23	38.23	-1.21%	260,900
2026-01-16	38.33	38.73	38.27	38.70	+1.34%	264,700
2026-01-15	38.05	38.32	37.84	38.19	-2.10%	243,700
2026-01-14	38.63	39.35	38.62	39.01	+1.48%	236,600
2026-01-13	37.88	38.49	37.88	38.44	+2.04%	196,700
2026-01-12	37.50	37.70	37.44	37.67	+0.94%	217,800
2026-01-09	37.29	37.47	37.27	37.32	+0.48%	295,400
2026-01-08	36.89	37.22	36.62	37.14	+1.06%	373,000
2026-01-07	36.88	37.07	36.63	36.75	-2.91%	439,600
2026-01-06	39.09	39.14	37.72	37.85	-3.57%	1,028,100
2026-01-05	39.11	39.41	38.57	39.25	+0.54%	691,000
2026-01-02	38.36	39.07	38.31	39.04	+2.90%	349,100
2025-12-31	38.25	38.25	37.79	37.94	-0.47%	71,100
2025-12-30	37.98	38.14	37.89	38.12	+0.98%	136,500
2025-12-29	37.72	37.79	37.60	37.75	-0.05%	134,300
2025-12-26	37.83	37.83	37.60	37.77	-0.16%	127,800
2025-12-24	37.85	37.85	37.70	37.83	+0.03%	75,000
2025-12-23	37.75	37.84	37.58	37.82	+0.11%	122,900
2025-12-22	37.64	37.83	37.63	37.78	+1.42%	180,500
2025-12-19	37.16	37.41	37.16	37.25	+1.64%	353,100
2025-12-18	36.99	36.99	36.65	36.65	-0.73%	171,100
2025-12-17	36.88	37.00	36.66	36.92	+1.15%	164,100
2025-12-16	37.11	37.15	36.50	36.50	-2.74%	203,700
2025-12-15	37.71	37.71	37.25	37.53	-0.19%	140,300
2025-12-12	37.57	37.62	37.28	37.60	+0.56%	128,400
2025-12-11	37.53	37.59	37.33	37.39	-0.58%	294,700
2025-12-10	37.46	37.66	37.27	37.61	+0.40%	143,900
2025-12-09	37.50	37.66	37.34	37.46	+0.56%	137,400
2025-12-08	37.34	37.48	37.16	37.25	+0.11%	180,500
2025-12-05	37.15	37.61	37.13	37.21	-2.26%	228,800
2025-12-04	38.08	38.15	37.98	38.07	-0.52%	119,900
2025-12-03	37.91	38.27	37.91	38.27	+1.81%	193,800
2025-12-02	37.59	37.71	37.38	37.59	+0.05%	245,600
2025-12-01	37.40	37.65	37.36	37.57	+0.40%	284,500
2025-11-28	37.19	37.42	37.11	37.42	+0.84%	128,400
2025-11-26	36.89	37.26	36.76	37.11	+1.59%	280,700
2025-11-25	36.29	36.69	36.13	36.53	-1.14%	364,900
2025-11-24	36.98	36.98	36.69	36.95	-0.94%	248,500
2025-11-21	37.00	37.31	36.85	37.30	-0.08%	314,500
2025-11-20	37.64	37.82	37.12	37.33	-0.48%	342,100
2025-11-19	37.28	37.62	37.25	37.51	-1.26%	240,500
2025-11-18	37.62	38.14	37.62	37.99	-0.55%	218,000
2025-11-17	38.33	38.47	38.07	38.20	-0.05%	336,500
2025-11-14	38.07	38.30	37.99	38.22	+0.37%	203,500
2025-11-13	38.23	38.33	37.97	38.08	+0.21%	140,800
2025-11-12	38.10	38.20	37.93	38.00	-0.50%	157,400
2025-11-11	37.84	38.26	37.84	38.19	+1.49%	214,700
2025-11-10	37.15	38.44	36.98	37.63	+1.54%	261,000
2025-11-07	36.63	37.06	36.62	37.06	+0.65%	193,000
2025-11-06	36.56	36.85	36.56	36.82	+0.88%	212,700
2025-11-05	36.41	36.68	36.38	36.50	+0.50%	305,800
2025-11-04	36.28	36.56	36.16	36.32	-0.85%	203,900
2025-11-03	36.79	36.87	36.56	36.63	-0.76%	383,100
2025-10-31	36.83	36.93	36.50	36.91	+0.65%	671,600
2025-10-30	36.77	36.94	36.63	36.67	-1.27%	509,700
2025-10-29	37.13	37.25	36.93	37.14	+0.05%	298,300
2025-10-28	36.93	37.17	36.89	37.12	+0.16%	199,300
2025-10-27	36.93	37.17	36.90	37.06	+0.68%	176,000
2025-10-24	37.21	37.23	36.58	36.81	+1.69%	399,300
2025-10-23	36.19	36.38	36.11	36.20	+2.17%	237,200
2025-10-22	34.97	35.44	34.94	35.43	+2.43%	316,000
2025-10-21	34.76	34.85	34.50	34.59	-0.60%	164,300
2025-10-20	34.80	34.92	34.62	34.80	+0.00%	172,400
2025-10-17	34.53	34.80	34.48	34.80	+1.75%	251,500
2025-10-16	34.50	34.58	34.18	34.20	-0.29%	247,100
2025-10-15	34.29	34.35	34.15	34.30	+0.79%	221,600
2025-10-14	34.21	34.32	34.03	34.03	-1.62%	240,300
2025-10-13	34.55	34.70	34.48	34.59	+0.55%	205,700
2025-10-10	34.98	35.00	34.40	34.40	-2.85%	220,700
2025-10-09	35.95	36.05	35.32	35.41	-0.37%	175,600
2025-10-08	35.65	35.65	35.41	35.54	+0.11%	172,600
2025-10-07	35.47	35.59	35.24	35.50	+0.40%	214,900
2025-10-06	35.22	35.44	35.20	35.36	+0.86%	169,400
2025-10-03	34.96	35.11	34.94	35.06	+0.95%	201,900
2025-10-02	35.03	35.13	34.34	34.73	-0.94%	328,800
2025-10-01	35.15	35.28	34.99	35.06	+0.31%	355,100
2025-09-30	34.85	35.01	34.79	34.95	-1.30%	201,600
2025-09-29	35.55	35.55	35.26	35.41	-1.23%	184,700
2025-09-26	35.65	35.98	35.64	35.85	+0.70%	219,500
2025-09-25	35.53	35.62	35.32	35.60	+0.31%	301,600
2025-09-24	35.14	35.60	35.14	35.49	+1.26%	266,000
2025-09-23	34.92	35.22	34.90	35.05	+0.06%	236,400
2025-09-22	34.73	35.06	34.63	35.03	+0.86%	244,400
2025-09-19	34.80	34.90	34.62	34.73	-0.97%	187,300
2025-09-18	35.16	35.21	34.96	35.07	+0.03%	197,700
2025-09-17	35.17	35.40	35.06	35.06	-1.38%	274,300
2025-09-16	35.16	35.64	35.11	35.55	+1.54%	190,500
2025-09-15	34.96	35.09	34.87	35.01	+0.40%	172,200
2025-09-12	35.02	35.17	34.85	34.87	-0.46%	211,700
2025-09-11	35.08	35.24	34.94	35.03	-0.76%	156,400
2025-09-10	34.91	35.30	34.84	35.30	+1.15%	158,900
2025-09-09	35.04	35.26	34.90	34.90	+0.69%	200,100
2025-09-08	34.67	34.72	34.48	34.66	+1.40%	230,400
2025-09-05	34.50	34.56	34.12	34.18	-1.98%	314,400

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mars (+13.93%). Pire mois : Juin (-2.93%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.53%
Févr+9.37%
Mars+13.93%
Avr-2.89%
Mai-2.13%
Juin-2.93%
Juil+12.98%
Août+2.92%
Sept-1.47%
Oct+5.28%
Nov+2.16%
Déc+0.98%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Eni SpA ADR (E) ?

55.21 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de E ?

Plus haut à 58.00 et plus bas à 34.03 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Eni SpA ADR ?

Historiquement, le mois le plus fort de E a été Mars (moyenne +13.93%) et le plus faible Juin (moyenne -2.93%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.