Indicators

Eni ADR [Cdi] (NY: E )

31.25 +0.35 (+1.13%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.98	20.14	19.97	20.02	193,165	-0.07(-0.32%)
May 27, 2021	19.89	20.12	19.89	20.09	221,643	+0.12(+0.61%)
May 26, 2021	19.96	19.97	19.88	19.97	1,075,998	+0.08(+0.41%)
May 25, 2021	20.17	20.18	19.87	19.88	378,537	-0.30(-1.49%)
May 24, 2021	20.01	20.22	19.88	20.19	132,299	+0.23(+1.16%)
May 21, 2021	19.90	20.09	19.88	19.96	511,305	+0.09(+0.44%)
May 20, 2021	19.79	19.89	19.65	19.87	190,445	+0.10(+0.48%)
May 19, 2021	19.93	19.96	19.62	19.77	451,763	-0.44(-2.17%)
May 18, 2021	20.56	20.64	20.14	20.21	284,724	-0.22(-1.09%)
May 17, 2021	20.17	20.47	20.15	20.43	258,290	+0.18(+0.86%)
May 14, 2021	20.06	20.27	20.06	20.26	493,588	+0.41(+2.09%)
May 13, 2021	19.77	19.92	19.63	19.84	688,579	-0.08(-0.40%)
May 12, 2021	19.80	20.22	19.80	19.92	459,167	+0.06(+0.32%)
May 11, 2021	19.80	20.04	19.74	19.86	371,142	-0.24(-1.19%)
May 10, 2021	20.26	20.31	20.04	20.10	490,883	-0.09(-0.43%)
May 07, 2021	19.73	20.19	19.68	20.19	361,352	+0.24(+1.20%)
May 06, 2021	19.82	19.98	19.65	19.95	177,512	+0.17(+0.85%)
May 05, 2021	19.68	19.80	19.57	19.78	227,919	+0.40(+2.05%)
May 04, 2021	19.54	19.64	19.32	19.38	373,261	-0.13(-0.65%)

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.