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 (%)
Nov 30, 2009	20.61	20.86	20.46	20.64	2,238,346	-0.11(-0.54%)
Nov 27, 2009	20.25	20.92	20.21	20.75	2,246,881	-0.71(-3.29%)
Nov 25, 2009	21.36	21.49	21.20	21.45	3,245,717	+0.34(+1.63%)
Nov 24, 2009	21.20	21.20	20.95	21.11	1,061,246	-0.20(-0.93%)
Nov 23, 2009	21.25	21.51	21.23	21.31	927,324	+0.47(+2.25%)
Nov 20, 2009	20.79	20.94	20.73	20.84	1,226,195	-0.46(-2.18%)
Nov 19, 2009	21.31	21.33	21.06	21.30	1,157,029	-0.30(-1.40%)
Nov 18, 2009	21.80	21.80	21.53	21.61	919,255	+0.00(+0.00%)
Nov 17, 2009	21.55	21.63	21.36	21.61	1,218,027	-0.12(-0.53%)
Nov 16, 2009	21.68	21.99	21.62	21.72	1,347,246	+0.23(+1.08%)
Nov 13, 2009	21.28	21.56	21.11	21.49	1,713,820	+0.33(+1.55%)
Nov 12, 2009	21.48	21.66	21.11	21.16	2,918,156	-0.37(-1.70%)
Nov 11, 2009	21.74	21.89	21.47	21.53	1,597,773	-0.11(-0.50%)
Nov 10, 2009	21.47	21.67	21.42	21.64	1,146,595	-0.12(-0.57%)
Nov 09, 2009	21.84	21.91	21.71	21.76	2,817,336	+0.55(+2.58%)
Nov 06, 2009	21.02	21.33	20.99	21.21	1,283,146	-0.02(-0.12%)
Nov 05, 2009	21.11	21.30	21.06	21.24	1,494,793	+0.38(+1.83%)
Nov 04, 2009	20.87	21.12	20.78	20.86	2,207,776	+0.17(+0.80%)
Nov 03, 2009	20.43	20.74	20.34	20.69	3,182,271	-0.18(-0.85%)

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.