Indicators

Eni ADR [Cdi] (NY: E )

31.15 -0.10 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.30	20.54	20.15	20.32	2,273,074	-0.11(-0.54%)
Nov 27, 2009	19.94	20.60	19.90	20.43	2,281,741	-0.69(-3.29%)
Nov 25, 2009	21.04	21.16	20.88	21.13	3,296,075	+0.34(+1.63%)
Nov 24, 2009	20.87	20.88	20.63	20.79	1,077,711	-0.20(-0.93%)
Nov 23, 2009	20.93	21.18	20.91	20.98	941,712	+0.46(+2.25%)
Nov 20, 2009	20.48	20.62	20.42	20.52	1,245,220	-0.46(-2.18%)
Nov 19, 2009	20.98	21.00	20.73	20.98	1,174,980	-0.30(-1.40%)
Nov 18, 2009	21.47	21.47	21.20	21.28	933,517	+0.00(+0.00%)
Nov 17, 2009	21.22	21.30	21.03	21.28	1,236,924	-0.11(-0.53%)
Nov 16, 2009	21.35	21.65	21.29	21.39	1,368,148	+0.23(+1.08%)
Nov 13, 2009	20.96	21.23	20.79	21.16	1,740,410	+0.32(+1.55%)
Nov 12, 2009	21.15	21.33	20.79	20.84	2,963,432	-0.36(-1.70%)
Nov 11, 2009	21.40	21.55	21.14	21.20	1,622,563	-0.11(-0.50%)
Nov 10, 2009	21.15	21.33	21.09	21.31	1,164,384	-0.12(-0.57%)
Nov 09, 2009	21.50	21.57	21.38	21.43	2,861,047	+0.54(+2.58%)
Nov 06, 2009	20.70	21.01	20.67	20.89	1,303,054	-0.02(-0.12%)
Nov 05, 2009	20.79	20.97	20.73	20.91	1,517,984	+0.38(+1.83%)
Nov 04, 2009	20.55	20.80	20.46	20.54	2,242,030	+0.16(+0.80%)
Nov 03, 2009	20.12	20.42	20.03	20.37	3,231,644	-0.18(-0.85%)

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.