Skip to main content

Eni ADR [Cdi] (NY: E )

31.72 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.18 22.18 21.87 22.10 165,999 +0.17(+0.77%)
Aug 29, 2019 22.02 22.10 21.91 21.94 574,171 +0.29(+1.32%)
Aug 28, 2019 21.64 21.77 21.60 21.65 443,181 +0.18(+0.82%)
Aug 27, 2019 21.73 21.80 20.89 21.47 333,870 +0.02(+0.10%)
Aug 26, 2019 21.58 21.62 21.38 21.45 220,468 +0.31(+1.45%)
Aug 23, 2019 21.38 21.58 21.12 21.15 273,524 -0.38(-1.77%)
Aug 22, 2019 21.71 21.75 21.48 21.53 212,813 -0.04(-0.20%)
Aug 21, 2019 21.79 21.80 21.57 21.57 156,941 +0.20(+0.96%)
Aug 20, 2019 21.36 21.49 20.91 21.36 307,720 -0.09(-0.41%)
Aug 19, 2019 21.51 21.59 21.45 21.45 199,149 +0.25(+1.17%)
Aug 16, 2019 21.09 21.26 21.07 21.20 343,886 +0.10(+0.45%)
Aug 15, 2019 21.20 21.20 20.90 21.11 410,668 -0.19(-0.89%)
Aug 14, 2019 21.39 21.43 21.23 21.30 190,632 -0.66(-3.00%)
Aug 13, 2019 21.68 22.09 21.64 21.96 355,134 +0.28(+1.28%)
Aug 12, 2019 21.72 21.75 21.57 21.68 299,828 +0.10(+0.44%)
Aug 09, 2019 21.72 21.75 21.58 21.58 308,090 -0.37(-1.70%)
Aug 08, 2019 21.89 22.05 21.76 21.96 775,573 +0.14(+0.64%)
Aug 07, 2019 21.70 21.87 21.54 21.82 316,074 -0.18(-0.83%)
Aug 06, 2019 22.19 22.21 21.89 22.00 607,025 +0.02(+0.10%)
Aug 05, 2019 21.96 22.10 21.90 21.98 354,370 -0.21(-0.96%)
Aug 02, 2019 22.37 22.44 22.14 22.19 422,445 -0.36(-1.59%)
Aug 01, 2019 22.67 22.89 22.43 22.55 265,315 -0.37(-1.60%)
Jul 31, 2019 23.11 23.16 22.73 22.92 234,581 -0.18(-0.79%)
Jul 30, 2019 22.92 23.20 22.89 23.10 190,854 -0.11(-0.47%)
Jul 29, 2019 23.36 23.37 23.14 23.21 110,764 -0.05(-0.22%)
Jul 26, 2019 23.27 23.36 23.17 23.26 153,703 -0.09(-0.38%)
Jul 25, 2019 23.54 23.57 23.25 23.35 184,445 +0.04(+0.16%)
Jul 24, 2019 23.41 23.60 23.29 23.31 251,125 -0.18(-0.78%)
Jul 23, 2019 23.60 23.63 23.48 23.49 407,779 +0.06(+0.25%)
Jul 22, 2019 23.47 23.55 23.40 23.44 209,993 +0.00(+0.00%)
Jul 19, 2019 23.29 23.45 23.26 23.44 170,371 -0.20(-0.84%)
Jul 18, 2019 23.56 23.64 23.37 23.63 192,312 +0.01(+0.03%)
Jul 17, 2019 23.74 23.76 23.54 23.63 296,221 -0.30(-1.25%)
Jul 16, 2019 24.03 24.10 23.79 23.93 305,062 -0.29(-1.18%)
Jul 15, 2019 24.37 24.38 24.10 24.21 339,242 -0.23(-0.96%)
Jul 12, 2019 24.40 24.47 24.34 24.45 174,880 -0.01(-0.06%)
Jul 11, 2019 24.46 24.53 24.36 24.46 190,032 +0.13(+0.54%)
Jul 10, 2019 24.24 24.34 24.13 24.33 230,186 +0.43(+1.81%)
Jul 09, 2019 23.90 23.96 23.80 23.90 295,527 -0.10(-0.43%)
Jul 08, 2019 23.96 24.09 23.93 24.00 86,860 +0.10(+0.40%)
Jul 05, 2019 23.94 23.98 23.74 23.90 103,971 -0.20(-0.85%)
Jul 03, 2019 24.10 24.14 23.99 24.11 138,401 +0.27(+1.14%)
Jul 02, 2019 24.13 24.14 23.83 23.84 171,090 -0.31(-1.30%)
Jul 01, 2019 24.40 24.40 24.07 24.15 173,139 -0.02(-0.09%)
Jun 28, 2019 24.12 24.33 24.11 24.18 183,487 +0.20(+0.82%)
Jun 27, 2019 24.13 24.13 23.95 23.98 254,732 -0.10(-0.43%)
Jun 26, 2019 24.20 24.28 24.08 24.08 195,888 +0.22(+0.92%)
Jun 25, 2019 24.12 24.15 23.84 23.86 486,922 -0.34(-1.39%)
Jun 24, 2019 24.26 24.34 24.12 24.20 674,344 +0.03(+0.12%)
Jun 21, 2019 24.04 24.23 24.02 24.17 389,519 +0.45(+1.91%)
Jun 20, 2019 23.84 23.95 23.64 23.71 466,758 +0.44(+1.89%)
Jun 19, 2019 23.23 23.41 23.19 23.28 123,003 +0.16(+0.70%)
Jun 18, 2019 23.12 23.26 23.05 23.11 195,911 +0.45(+2.00%)
Jun 17, 2019 22.76 22.88 22.64 22.66 227,433 -0.23(-0.99%)
Jun 14, 2019 22.87 22.91 22.76 22.89 203,298 -0.04(-0.19%)
Jun 13, 2019 22.98 23.02 22.91 22.93 189,779 +0.28(+1.23%)
Jun 12, 2019 22.92 22.95 22.65 22.65 268,067 -0.46(-1.99%)
Jun 11, 2019 23.36 23.39 23.11 23.11 214,937 +0.10(+0.41%)
Jun 10, 2019 23.14 23.19 23.00 23.02 212,080 -0.13(-0.57%)
Jun 07, 2019 23.17 23.25 23.07 23.15 171,874 +0.21(+0.93%)
Jun 06, 2019 22.98 23.06 22.82 22.94 247,906 +0.31(+1.36%)
Jun 05, 2019 22.96 22.97 22.63 22.63 197,530 -0.35(-1.53%)
Jun 04, 2019 22.92 23.01 22.83 22.98 243,612 +0.38(+1.68%)
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.