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 (%)
Feb 27, 2009	16.27	16.67	16.23	16.35	0	-0.06(-0.37%)
Feb 26, 2009	16.39	16.70	16.36	16.41	5,877,050	-0.04(-0.27%)
Feb 25, 2009	16.61	16.75	16.16	16.46	1,983,789	-0.32(-1.90%)
Feb 24, 2009	16.29	16.83	16.09	16.78	1,667,515	+0.76(+4.72%)
Feb 23, 2009	16.82	16.83	15.99	16.02	2,258,584	-0.81(-4.78%)
Feb 20, 2009	16.80	17.00	16.49	16.83	0	-0.50(-2.88%)
Feb 19, 2009	17.62	17.72	17.23	17.32	1,715,962	+0.15(+0.86%)
Feb 18, 2009	17.27	17.38	16.93	17.18	1,492,979	-0.09(-0.54%)
Feb 17, 2009	17.66	17.69	17.27	17.27	1,852,124	-0.90(-4.95%)
Feb 13, 2009	18.15	18.33	18.06	18.17	1,616,033	+0.36(+2.04%)
Feb 12, 2009	17.47	17.82	17.22	17.81	1,466,730	-0.07(-0.39%)
Feb 11, 2009	18.17	18.27	17.66	17.88	2,035,256	+0.03(+0.18%)
Feb 10, 2009	18.45	18.68	17.71	17.84	2,042,425	-0.83(-4.44%)
Feb 09, 2009	18.80	18.93	18.55	18.67	2,332,021	+0.02(+0.09%)
Feb 06, 2009	18.19	18.77	18.18	18.66	0	+0.35(+1.90%)
Feb 05, 2009	17.79	18.41	17.57	18.31	1,932,902	+0.40(+2.26%)
Feb 04, 2009	17.94	18.33	17.73	17.90	1,905,174	-0.09(-0.48%)
Feb 03, 2009	17.48	18.11	17.40	17.99	1,694,570	+0.47(+2.71%)

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.