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 (%)
Dec 31, 2007	30.13	30.13	27.47	29.59	765,653	-0.54(-1.78%)
Dec 28, 2007	30.19	30.24	29.94	30.13	701,722	+0.38(+1.29%)
Dec 27, 2007	29.65	29.84	29.51	29.74	957,296	+0.40(+1.36%)
Dec 26, 2007	29.39	29.44	29.24	29.34	455,272	+0.11(+0.39%)
Dec 24, 2007	29.16	29.27	29.10	29.23	155,184	+0.14(+0.49%)
Dec 21, 2007	29.08	29.15	28.91	29.08	885,334	+0.01(+0.03%)
Dec 20, 2007	28.92	29.08	28.79	29.08	1,135,734	+0.38(+1.31%)
Dec 19, 2007	28.89	28.96	28.46	28.70	1,281,127	+0.20(+0.70%)
Dec 18, 2007	28.83	28.87	28.19	28.50	830,505	+0.17(+0.59%)
Dec 17, 2007	28.66	28.66	28.29	28.33	1,094,613	-0.51(-1.77%)
Dec 14, 2007	28.93	29.12	28.76	28.84	927,924	-0.50(-1.70%)
Dec 13, 2007	29.52	29.57	29.02	29.34	1,426,276	-0.45(-1.51%)
Dec 12, 2007	29.98	30.02	29.48	29.79	1,467,887	+0.65(+2.23%)
Dec 11, 2007	29.67	29.73	29.05	29.14	2,176,253	-0.70(-2.35%)
Dec 10, 2007	29.84	30.03	29.72	29.84	684,622	-0.08(-0.27%)
Dec 07, 2007	30.04	30.11	29.91	29.93	641,885	-0.20(-0.66%)
Dec 06, 2007	29.77	30.24	29.76	30.13	992,298	+0.43(+1.44%)
Dec 05, 2007	29.65	29.88	29.56	29.70	1,143,444	+0.47(+1.61%)
Dec 04, 2007	29.19	29.33	29.17	29.23	1,030,727	+0.18(+0.63%)

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.