Indicators

Eni ADR [Cdi] (NY: E )

30.90 -0.48 (-1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.50	20.57	20.38	20.43	685,353	+0.26(+1.28%)
Jul 28, 2017	20.14	20.25	20.11	20.17	288,794	+0.03(+0.13%)
Jul 27, 2017	20.06	20.16	19.96	20.15	393,222	+0.06(+0.29%)
Jul 26, 2017	20.04	20.14	19.96	20.09	254,790	+0.21(+1.07%)
Jul 25, 2017	19.89	19.93	19.83	19.88	301,514	+0.16(+0.79%)
Jul 24, 2017	19.80	19.80	19.61	19.72	273,038	+0.02(+0.10%)
Jul 21, 2017	19.77	19.79	19.61	19.70	311,917	-0.16(-0.81%)
Jul 20, 2017	19.81	19.87	19.73	19.86	411,068	+0.21(+1.09%)
Jul 19, 2017	19.55	19.70	19.51	19.65	693,784	+0.01(+0.03%)
Jul 18, 2017	19.70	19.74	19.60	19.64	246,696	+0.05(+0.23%)
Jul 17, 2017	19.66	19.69	19.54	19.60	312,267	-0.06(-0.30%)
Jul 14, 2017	19.67	19.75	19.60	19.66	271,714	+0.20(+1.03%)
Jul 13, 2017	19.46	19.51	19.36	19.45	257,146	-0.08(-0.40%)
Jul 12, 2017	19.56	19.62	19.48	19.53	341,199	+0.22(+1.14%)
Jul 11, 2017	19.14	19.31	19.10	19.31	262,553	+0.20(+1.05%)
Jul 10, 2017	19.11	19.21	19.07	19.11	381,017	-0.06(-0.34%)
Jul 07, 2017	19.19	19.20	19.05	19.18	281,943	-0.04(-0.20%)
Jul 06, 2017	19.34	19.44	19.22	19.22	372,614	-0.07(-0.37%)
Jul 05, 2017	19.34	19.34	19.16	19.29	291,184	-0.31(-1.58%)

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.