Indicators

Eni ADR [Cdi] (NY: E )

28.94 -0.51 (-1.73%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.17	19.38	19.17	19.23	2,564,840	+0.06(+0.32%)
Dec 29, 2011	18.95	19.20	18.92	19.17	1,291,212	+0.32(+1.71%)
Dec 28, 2011	19.14	19.15	18.75	18.85	878,535	-0.36(-1.87%)
Dec 27, 2011	19.08	19.24	19.07	19.21	922,967	-0.04(-0.19%)
Dec 23, 2011	19.18	19.25	19.09	19.24	868,707	+0.43(+2.28%)
Dec 21, 2011	18.68	18.82	18.56	18.82	1,758,222	-0.07(-0.39%)
Dec 20, 2011	18.70	18.92	18.69	18.89	1,451,892	+0.73(+4.00%)
Dec 19, 2011	18.45	18.52	18.15	18.16	1,936,300	-0.14(-0.74%)
Dec 16, 2011	18.46	18.59	18.20	18.30	1,598,531	-0.41(-2.17%)
Dec 15, 2011	18.99	19.01	18.67	18.70	1,311,970	+0.01(+0.05%)
Dec 14, 2011	18.88	19.00	18.59	18.69	1,887,213	-0.34(-1.81%)
Dec 13, 2011	19.48	19.68	18.90	19.04	1,906,410	-0.32(-1.64%)
Dec 12, 2011	19.54	19.58	19.16	19.36	1,057,178	-0.72(-3.60%)
Dec 09, 2011	19.83	20.15	19.80	20.08	1,516,516	+0.68(+3.51%)
Dec 08, 2011	19.68	19.82	19.35	19.40	1,912,245	-0.90(-4.45%)
Dec 07, 2011	19.95	20.42	19.80	20.30	1,690,660	+0.02(+0.11%)
Dec 06, 2011	20.30	20.44	20.19	20.28	1,363,314	+0.14(+0.67%)
Dec 05, 2011	20.27	20.37	20.00	20.14	1,403,600	+0.37(+1.86%)
Dec 02, 2011	20.13	20.15	19.65	19.78	1,812,021	-0.00(-0.02%)

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.