Chronicle Journal: Finance

Eni ADR [Cdi] (NY: E )

23.66 USD +0.16 (+0.70%)
Streaming Delayed Price Updated: 11:30 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 23.87 23.89 23.50 23.50 177,354 -0.20(-0.84%)
Jul 29, 2021 23.85 23.94 23.63 23.70 109,051 +0.33(+1.41%)
Jul 28, 2021 23.28 23.55 23.18 23.37 145,430 +0.25(+1.08%)
Jul 27, 2021 23.09 23.25 22.98 23.12 179,620 -0.22(-0.94%)
Jul 26, 2021 22.99 23.35 22.96 23.34 233,194 +0.89(+3.96%)
Jul 23, 2021 22.84 22.84 22.45 22.45 221,942 -0.20(-0.88%)
Jul 22, 2021 22.95 22.95 22.61 22.65 195,395 -0.27(-1.18%)
Jul 21, 2021 22.66 23.07 22.66 22.92 122,957 +0.51(+2.28%)
Jul 20, 2021 22.00 22.44 21.91 22.41 205,975 +0.12(+0.54%)
Jul 19, 2021 22.41 22.50 22.14 22.29 280,918 -0.64(-2.79%)
Jul 16, 2021 23.42 23.42 22.92 22.93 201,179 -0.36(-1.55%)
Jul 15, 2021 23.21 23.42 23.16 23.29 158,483 -0.20(-0.85%)
Jul 14, 2021 23.77 23.91 23.42 23.49 197,150 -0.03(-0.13%)
Jul 13, 2021 23.78 23.79 23.50 23.52 125,827 -0.35(-1.47%)
Jul 12, 2021 23.75 24.02 23.68 23.87 120,051 -0.01(-0.04%)
Jul 09, 2021 23.81 23.98 23.72 23.88 92,258 +0.35(+1.49%)
Jul 08, 2021 23.45 23.65 23.35 23.53 154,449 -0.45(-1.88%)
Jul 07, 2021 24.00 24.10 23.77 23.98 174,033 -0.32(-1.32%)
Jul 06, 2021 24.71 24.71 24.13 24.30 178,950 -0.37(-1.50%)
Jul 02, 2021 24.68 24.73 24.51 24.67 101,392 -0.13(-0.52%)
Jul 01, 2021 24.86 24.93 24.67 24.80 201,120 +0.41(+1.68%)
Jun 30, 2021 24.46 24.62 24.30 24.39 109,059 -0.10(-0.41%)
Jun 29, 2021 24.61 24.68 24.40 24.49 95,173 -0.04(-0.16%)
Jun 28, 2021 24.96 24.96 24.49 24.53 203,753 -0.71(-2.81%)
Jun 25, 2021 25.17 25.29 25.09 25.24 85,653 +0.13(+0.52%)
Jun 24, 2021 25.08 25.22 24.99 25.11 202,475 +0.31(+1.25%)
Jun 23, 2021 25.10 25.21 24.72 24.80 84,161 -0.01(-0.04%)
Jun 22, 2021 24.75 24.91 24.60 24.81 212,869 -0.11(-0.44%)
Jun 21, 2021 24.58 25.04 24.58 24.92 183,325 +0.72(+2.98%)
Jun 18, 2021 24.47 24.60 24.17 24.20 531,314 -1.05(-4.16%)
Jun 17, 2021 25.64 25.74 25.00 25.25 203,233 -0.54(-2.09%)
Jun 16, 2021 26.05 26.08 25.73 25.79 76,177 -0.36(-1.38%)
Jun 15, 2021 25.93 26.16 25.89 26.15 125,700 +0.20(+0.77%)
Jun 14, 2021 25.94 26.18 25.83 25.95 145,373 +0.36(+1.41%)
Jun 11, 2021 25.64 25.65 25.50 25.59 290,749 +0.05(+0.20%)
Jun 10, 2021 25.58 25.71 25.41 25.54 135,484 +0.24(+0.95%)
Jun 09, 2021 25.43 25.48 25.30 25.30 160,081 -0.27(-1.06%)
Jun 08, 2021 25.32 25.65 25.20 25.57 504,081 +0.13(+0.51%)
Jun 07, 2021 25.37 25.51 25.33 25.44 132,484 +0.03(+0.12%)
Jun 04, 2021 25.50 25.50 25.22 25.41 219,623 +0.01(+0.04%)
Jun 03, 2021 25.22 25.45 25.19 25.40 241,520 +0.10(+0.40%)
Jun 02, 2021 25.21 25.43 25.05 25.30 158,221 +0.01(+0.04%)
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.