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 (%)
Mar 28, 2013	22.55	22.60	22.24	22.25	437,527	-0.14(-0.64%)
Mar 27, 2013	22.28	22.49	22.18	22.39	1,197,992	-0.50(-2.17%)
Mar 26, 2013	22.91	22.93	22.66	22.89	1,099,329	-0.13(-0.56%)
Mar 25, 2013	23.49	23.49	22.85	23.02	558,774	-0.38(-1.61%)
Mar 22, 2013	23.39	23.68	23.33	23.39	814,195	+0.29(+1.27%)
Mar 21, 2013	23.15	23.37	23.02	23.10	304,463	-0.25(-1.08%)
Mar 20, 2013	23.40	23.45	23.28	23.35	430,645	+0.35(+1.53%)
Mar 19, 2013	23.17	23.25	22.72	23.00	1,384,487	-0.26(-1.11%)
Mar 18, 2013	22.98	23.33	22.98	23.26	592,669	-0.34(-1.43%)
Mar 15, 2013	23.82	23.84	23.58	23.60	451,137	-0.16(-0.67%)
Mar 14, 2013	23.48	23.84	23.41	23.75	851,967	+0.58(+2.52%)
Mar 13, 2013	23.21	23.22	22.99	23.17	617,640	-0.32(-1.37%)
Mar 12, 2013	23.52	23.58	23.31	23.49	518,515	+0.14(+0.59%)
Mar 11, 2013	23.23	23.37	23.16	23.35	224,028	+0.06(+0.28%)
Mar 08, 2013	23.41	23.42	23.12	23.29	553,819	-0.15(-0.66%)
Mar 07, 2013	23.41	23.51	23.36	23.44	495,463	+0.32(+1.37%)
Mar 06, 2013	23.06	23.28	22.85	23.13	1,242,357	+0.19(+0.84%)
Mar 05, 2013	22.70	22.97	22.69	22.93	926,605	+0.54(+2.39%)
Mar 04, 2013	22.20	22.40	22.14	22.40	1,155,282	+0.06(+0.29%)

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.