Skip to main content

Eni ADR [Cdi] (NY: E )

31.68 +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.34 22.49 22.12 22.37 397,260 -0.25(-1.09%)
Nov 29, 2021 22.88 22.99 22.51 22.61 590,233 +0.33(+1.48%)
Nov 26, 2021 22.37 22.38 22.08 22.28 478,440 -1.31(-5.57%)
Nov 24, 2021 23.33 23.65 23.33 23.60 171,611 -0.23(-0.96%)
Nov 23, 2021 23.61 23.83 23.60 23.83 335,548 +0.36(+1.55%)
Nov 22, 2021 23.15 23.60 23.15 23.46 251,220 +0.17(+0.73%)
Nov 19, 2021 23.50 23.58 23.22 23.29 289,655 -0.63(-2.62%)
Nov 18, 2021 23.78 24.00 23.91 23.92 663,629 -0.10(-0.42%)
Nov 17, 2021 24.13 24.27 23.99 24.02 445,598 -0.21(-0.87%)
Nov 16, 2021 24.33 24.39 24.21 24.23 682,095 +0.02(+0.07%)
Nov 15, 2021 24.29 24.36 24.19 24.22 333,090 -0.08(-0.35%)
Nov 12, 2021 24.24 24.34 24.19 24.30 212,752 -0.17(-0.69%)
Nov 11, 2021 24.55 24.66 24.43 24.47 281,944 -0.08(-0.34%)
Nov 10, 2021 25.00 24.55 406,828 -0.38(-1.53%)
Nov 09, 2021 24.93 24.97 24.69 24.94 349,905 +0.04(+0.17%)
Nov 08, 2021 24.77 25.03 24.77 24.89 202,496 +0.11(+0.44%)
Nov 05, 2021 24.86 24.92 24.67 24.78 268,944 +0.20(+0.79%)
Nov 04, 2021 24.71 24.77 24.45 24.59 270,757 +0.26(+1.08%)
Nov 03, 2021 24.22 24.37 24.15 24.33 380,414 -0.26(-1.07%)
Nov 02, 2021 24.65 24.78 24.52 24.59 457,132 -0.58(-2.32%)
Nov 01, 2021 24.94 25.22 24.88 25.17 373,606 +0.77(+3.16%)
Oct 29, 2021 24.49 24.61 24.24 24.40 426,671 +0.11(+0.45%)
Oct 28, 2021 24.02 24.29 23.94 24.29 294,250 +0.26(+1.09%)
Oct 27, 2021 24.24 24.29 23.95 24.03 832,779 -0.20(-0.80%)
Oct 26, 2021 24.38 24.22 153,987 +0.00(+0.00%)
Oct 25, 2021 24.15 24.30 24.13 24.22 254,963 +0.29(+1.20%)
Oct 22, 2021 23.87 23.99 23.77 23.94 138,920 -0.02(-0.07%)
Oct 21, 2021 24.20 24.22 23.84 23.95 244,492 -0.44(-1.81%)
Oct 20, 2021 24.10 24.42 24.08 24.39 354,424 +0.31(+1.30%)
Oct 19, 2021 24.15 24.17 24.02 24.08 323,273 +0.02(+0.07%)
Oct 18, 2021 24.15 24.21 24.01 24.06 462,588 +0.03(+0.14%)
Oct 15, 2021 23.90 24.16 23.86 24.03 315,214 +0.36(+1.50%)
Oct 14, 2021 23.72 23.75 23.57 23.67 408,626 +0.33(+1.42%)
Oct 13, 2021 23.16 23.38 23.09 23.34 2,339,540 +0.00(+0.00%)
Oct 12, 2021 23.48 23.54 23.34 23.34 520,938 -0.06(-0.25%)
Oct 11, 2021 23.40 23.60 23.28 23.40 826,026 +0.13(+0.55%)
Oct 08, 2021 23.22 23.37 23.17 23.27 305,929 +0.50(+2.20%)
Oct 07, 2021 22.66 22.86 22.62 22.77 1,424,691 -0.20(-0.85%)
Oct 06, 2021 22.96 23.04 22.82 22.97 364,996 -0.36(-1.53%)
Oct 05, 2021 23.17 23.44 23.12 23.33 754,320 +0.35(+1.51%)
Oct 04, 2021 22.94 23.22 22.88 22.98 394,877 +0.22(+0.97%)
Oct 01, 2021 22.60 22.78 22.51 22.76 673,327 +0.08(+0.37%)
Sep 30, 2021 22.60 22.78 22.44 22.67 266,766 +0.22(+0.98%)
Sep 29, 2021 22.44 22.50 22.26 22.45 301,889 +0.10(+0.46%)
Sep 28, 2021 22.63 22.68 22.26 22.35 334,084 +0.10(+0.46%)
Sep 27, 2021 22.15 22.28 22.15 22.25 800,775 +0.47(+2.14%)
Sep 24, 2021 21.60 21.83 21.60 21.78 605,400 -0.05(-0.23%)
Sep 23, 2021 21.58 21.85 21.53 21.83 500,740 +0.25(+1.14%)
Sep 22, 2021 21.59 21.81 21.54 21.59 190,623 +0.47(+2.25%)
Sep 21, 2021 21.16 21.22 20.99 21.11 462,923 +0.37(+1.80%)
Sep 20, 2021 20.70 20.74 20.48 20.74 394,537 -0.06(-0.29%)
Sep 17, 2021 21.14 21.22 20.78 20.80 427,094 -0.28(-1.35%)
Sep 16, 2021 21.32 21.32 21.04 21.09 283,974 -0.20(-0.92%)
Sep 15, 2021 21.11 21.28 21.04 21.28 261,853 +0.38(+1.83%)
Sep 14, 2021 21.16 21.16 20.82 20.90 254,549 +0.06(+0.27%)
Sep 13, 2021 20.64 20.84 20.64 20.84 210,770 +0.61(+3.02%)
Sep 10, 2021 20.39 20.40 20.22 20.23 141,834 -0.08(-0.40%)
Sep 09, 2021 20.30 20.43 20.16 20.31 241,369 +0.03(+0.16%)
Sep 08, 2021 20.44 20.52 20.24 20.28 186,801 -0.13(-0.64%)
Sep 07, 2021 20.34 20.47 20.31 20.41 88,276 -0.02(-0.08%)
Sep 03, 2021 20.46 20.47 20.31 20.43 95,067 -0.15(-0.71%)
Sep 02, 2021 20.37 20.59 20.37 20.57 160,119 +0.31(+1.53%)
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.