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, 2015	19.16	19.46	19.02	19.22	1,033,823	-0.17(-0.88%)
Jan 29, 2015	19.12	19.39	18.98	19.39	692,400	+0.20(+1.03%)
Jan 28, 2015	19.62	19.65	19.16	19.19	903,148	-0.31(-1.60%)
Jan 27, 2015	19.44	19.66	19.43	19.51	919,615	+0.08(+0.44%)
Jan 26, 2015	19.04	19.48	19.00	19.42	659,924	+0.38(+2.00%)
Jan 23, 2015	19.08	19.31	18.92	19.04	856,764	-0.67(-3.42%)
Jan 22, 2015	19.55	19.72	19.40	19.72	1,587,454	+0.24(+1.22%)
Jan 21, 2015	18.89	19.48	18.84	19.48	578,129	+0.61(+3.22%)
Jan 20, 2015	18.87	18.89	18.66	18.87	717,608	-0.14(-0.72%)
Jan 16, 2015	18.60	19.10	18.57	19.01	718,631	+0.67(+3.68%)
Jan 15, 2015	18.54	18.64	18.26	18.33	566,481	+0.12(+0.68%)
Jan 14, 2015	18.17	18.37	17.98	18.21	1,044,411	-0.24(-1.29%)
Jan 13, 2015	18.37	18.62	18.20	18.45	1,173,674	+0.20(+1.09%)
Jan 12, 2015	18.27	18.43	17.95	18.25	736,343	-0.05(-0.28%)
Jan 09, 2015	18.74	18.77	18.20	18.30	602,701	-0.46(-2.48%)
Jan 08, 2015	18.62	18.96	18.57	18.76	835,591	+0.45(+2.45%)
Jan 07, 2015	18.55	18.68	18.20	18.32	1,082,083	+0.12(+0.69%)
Jan 06, 2015	18.36	18.78	18.11	18.19	1,247,403	+0.07(+0.38%)
Jan 05, 2015	18.84	18.85	18.03	18.12	1,813,711	-1.71(-8.63%)

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.