E: Eni S.p.A.

As of Tuesday, April 29th, 2025

$ 28.79

-0.25 -0.86%

Open: 28.89
High: 28.96
Low: 28.77
Volume: 226,326
Previous Close on Monday, April 28th, 2025

$ 29.04

-0.03 -0.10%

Open: 28.77
High: 29.18
Low: 28.77
Volume: 338,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 28.89 28.96 28.77 28.79 226,326 -0.25 -0.86
2025-04-28 28.77 29.18 28.77 29.04 338,989 -0.03 -0.10
2025-04-25 28.81 29.14 28.74 29.07 394,518 +0.21 +0.73
2025-04-24 28.80 28.91 28.68 28.86 341,077 +0.56 +1.98
2025-04-23 28.60 28.61 28.06 28.30 333,530 -0.18 -0.63
2025-04-22 28.41 28.57 28.31 28.48 350,931 +0.80 +2.89
2025-04-21 27.91 27.99 27.34 27.68 305,510 -0.19 -0.68
2025-04-17 27.75 28.06 27.69 27.87 422,650 +0.39 +1.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.18
On 2025-04-28		 28.06
On 2025-04-23		 0.31 1.09 29.18
On 2025-04-28		 28.77
On 2025-04-29		 -1.41 28.81
10D 29.18
On 2025-04-28		 26.75
On 2025-04-15		 2.12 7.95 28.06
On 2025-04-17		 27.34
On 2025-04-21		 -2.57 28.23
20D 31.26
On 2025-04-01		 24.65
On 2025-04-09		 -2.14 -6.92 31.26
On 2025-04-01		 24.65
On 2025-04-09		 -21.15 28.00
WTD 29.18
On 2025-04-28		 28.77
On 2025-04-28		 -0.28 -0.96 29.18
On 2025-04-28		 28.77
On 2025-04-29		 -1.41 28.92
MTD 31.26
On 2025-04-01		 24.65
On 2025-04-09		 -2.14 -6.92 31.26
On 2025-04-01		 24.65
On 2025-04-09		 -21.15 28.00
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
E

Eni S.p.A.

28.79 -0.25 -0.86 226,326