Indicators

Eni ADR [Cdi] (NY: E )

32.68 +0.48 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.38	15.52	15.33	15.47	336,840	+0.10(+0.63%)
Jan 29, 2004	15.55	15.59	15.37	15.37	532,075	-0.22(-1.40%)
Jan 28, 2004	15.65	15.78	15.57	15.59	696,578	-0.05(-0.34%)
Jan 27, 2004	15.61	15.72	15.61	15.65	303,698	-0.08(-0.50%)
Jan 26, 2004	15.85	15.85	15.66	15.72	265,133	-0.07(-0.42%)
Jan 23, 2004	15.96	15.98	15.79	15.79	401,316	-0.23(-1.41%)
Jan 22, 2004	16.04	16.06	15.93	16.02	1,606,469	-0.05(-0.30%)
Jan 21, 2004	16.00	16.11	15.96	16.06	423,611	+0.30(+1.92%)
Jan 20, 2004	15.72	15.78	15.65	15.76	528,459	+0.44(+2.85%)
Jan 16, 2004	15.24	15.35	15.19	15.33	435,060	-0.16(-1.05%)
Jan 15, 2004	15.53	15.60	15.43	15.49	369,982	-0.11(-0.70%)
Jan 14, 2004	15.51	15.61	15.46	15.60	265,736	-0.08(-0.54%)
Jan 13, 2004	15.72	15.77	15.67	15.68	207,889	+0.00(+0.00%)
Jan 12, 2004	15.65	15.70	15.61	15.68	338,648	+0.04(+0.26%)
Jan 09, 2004	15.60	15.72	15.58	15.64	222,953	-0.26(-1.63%)
Jan 08, 2004	15.77	15.92	15.68	15.90	249,466	+0.16(+0.99%)
Jan 07, 2004	15.80	15.81	15.68	15.74	809,260	-0.61(-3.73%)
Jan 06, 2004	16.27	16.36	16.21	16.35	460,368	+0.01(+0.03%)
Jan 05, 2004	16.17	16.38	16.17	16.35	312,134	+0.27(+1.69%)

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.