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 (%)
Sep 29, 2017	22.06	22.08	21.96	22.04	192,157	+0.15(+0.67%)
Sep 28, 2017	21.94	22.00	21.88	21.89	280,783	-0.07(-0.30%)
Sep 27, 2017		21.97	21.78	21.96	302,843	-0.07(-0.33%)
Sep 26, 2017	22.00	22.04	21.90	22.03	507,515	-0.01(-0.06%)
Sep 25, 2017	22.00	22.11	21.97	22.04	319,731	+0.07(+0.30%)
Sep 22, 2017	21.96	22.04	21.93	21.98	244,125	+0.03(+0.15%)
Sep 21, 2017	21.82	22.32	21.76	21.94	360,839	+0.15(+0.70%)
Sep 20, 2017	21.70	21.92	21.67	21.79	393,074	+0.11(+0.49%)
Sep 19, 2017	21.59	21.69	21.54	21.68	344,503	+0.17(+0.77%)
Sep 18, 2017	21.54	21.62	21.38	21.52	1,399,250	+0.18(+0.84%)
Sep 15, 2017	21.19	21.38	21.16	21.34	1,236,815	+0.32(+1.54%)
Sep 14, 2017	21.00	21.19	20.98	21.01	418,305	+0.05(+0.22%)
Sep 13, 2017	20.99	21.05	20.89	20.97	232,770	-0.05(-0.22%)
Sep 12, 2017	20.92	21.07	20.90	21.01	983,746	+0.01(+0.03%)
Sep 11, 2017	20.90	21.03	20.88	21.01	409,391	+0.14(+0.65%)
Sep 08, 2017	21.00	21.01	20.84	20.87	362,648	-0.30(-1.44%)
Sep 07, 2017	21.06	21.22	21.06	21.18	234,107	+0.29(+1.39%)
Sep 06, 2017	20.79	20.96	20.78	20.88	276,106	+0.23(+1.13%)
Sep 05, 2017	20.65	20.83	20.56	20.65	250,948	+0.12(+0.57%)

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.