Indicators

Eni ADR [Cdi] (NY: E )

31.64 +0.49 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.23	18.64	17.97	18.57	1,037,540	-0.13(-0.71%)
Feb 27, 2020	19.05	19.26	18.67	18.70	853,535	-0.39(-2.02%)
Feb 26, 2020	19.46	19.54	19.05	19.09	1,148,411	+0.01(+0.08%)
Feb 25, 2020	19.59	19.61	19.03	19.07	410,844	-0.51(-2.58%)
Feb 24, 2020	19.50	19.70	19.38	19.58	436,651	-0.91(-4.42%)
Feb 21, 2020	20.53	20.63	20.45	20.48	280,187	-0.22(-1.04%)
Feb 20, 2020	20.83	20.90	20.68	20.70	579,876	-0.18(-0.85%)
Feb 19, 2020	20.85	20.91	20.79	20.88	827,554	+0.04(+0.21%)
Feb 18, 2020	20.74	20.83	20.69	20.83	422,020	+0.01(+0.04%)
Feb 14, 2020	20.98	21.02	20.77	20.83	404,056	-0.13(-0.60%)
Feb 13, 2020	20.83	21.01	20.83	20.95	499,229	-0.22(-1.02%)
Feb 12, 2020	21.15	21.26	21.08	21.17	360,980	+0.27(+1.32%)
Feb 11, 2020	21.06	21.09	20.86	20.89	379,456	+0.19(+0.93%)
Feb 10, 2020	20.82	20.86	20.67	20.70	422,716	-0.19(-0.92%)
Feb 07, 2020	20.98	21.03	20.88	20.89	141,103	-0.23(-1.09%)
Feb 06, 2020	21.35	21.35	21.12	21.12	573,901	-0.18(-0.84%)
Feb 05, 2020	21.38	21.44	21.29	21.30	231,813	+0.41(+1.96%)
Feb 04, 2020	21.11	21.14	20.89	20.89	325,006	+0.15(+0.72%)

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.