Skip to main content

Eni ADR [Cdi] (NY: E )

32.06 +0.38 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.74 14.75 14.49 14.54 148,232 -0.29(-1.95%)
Aug 28, 2020 14.76 14.86 14.68 14.83 125,716 +0.12(+0.80%)
Aug 27, 2020 14.98 14.98 14.61 14.72 500,709 -0.20(-1.31%)
Aug 26, 2020 14.88 14.98 14.82 14.91 192,952 -0.04(-0.26%)
Aug 25, 2020 15.11 15.11 14.83 14.95 257,365 -0.12(-0.78%)
Aug 24, 2020 14.93 15.10 14.86 15.07 201,070 +0.61(+4.22%)
Aug 21, 2020 14.32 14.50 14.32 14.46 281,998 -0.16(-1.12%)
Aug 20, 2020 14.66 14.76 14.61 14.62 367,440 -0.31(-2.09%)
Aug 19, 2020 14.91 15.11 14.87 14.93 123,167 +0.02(+0.11%)
Aug 18, 2020 15.05 15.12 14.88 14.92 160,826 -0.07(-0.47%)
Aug 17, 2020 15.09 15.10 14.93 14.99 179,987 -0.07(-0.47%)
Aug 14, 2020 14.97 15.11 14.93 15.06 172,268 -0.04(-0.26%)
Aug 13, 2020 15.31 15.37 15.05 15.10 132,023 -0.32(-2.08%)
Aug 12, 2020 15.48 15.49 15.29 15.42 212,232 +0.54(+3.63%)
Aug 11, 2020 15.17 15.25 14.86 14.88 212,238 +0.18(+1.22%)
Aug 10, 2020 14.62 14.72 14.60 14.70 243,503 +0.16(+1.13%)
Aug 07, 2020 14.31 14.54 14.26 14.54 182,116 -0.20(-1.38%)
Aug 06, 2020 14.67 14.75 14.60 14.74 230,296 -0.11(-0.74%)
Aug 05, 2020 14.92 15.11 14.82 14.85 333,323 +0.31(+2.15%)
Aug 04, 2020 14.02 14.54 14.02 14.54 473,020 +0.65(+4.67%)
Aug 03, 2020 13.72 13.91 13.69 13.89 368,823 +0.11(+0.79%)
Jul 31, 2020 14.23 14.26 13.68 13.78 847,657 -0.75(-5.17%)
Jul 30, 2020 14.49 14.57 14.28 14.53 735,434 -1.13(-7.19%)
Jul 29, 2020 15.47 15.69 15.41 15.65 154,831 +0.20(+1.26%)
Jul 28, 2020 15.45 15.56 15.44 15.46 260,207 -0.04(-0.25%)
Jul 27, 2020 15.54 15.62 15.46 15.50 303,105 +0.06(+0.40%)
Jul 24, 2020 15.46 15.54 15.40 15.44 203,345 -0.03(-0.20%)
Jul 23, 2020 15.52 15.63 15.44 15.47 480,740 -0.31(-1.98%)
Jul 22, 2020 15.74 15.79 15.57 15.78 363,889 -0.04(-0.25%)
Jul 21, 2020 15.69 16.00 15.67 15.82 496,547 +0.21(+1.35%)
Jul 20, 2020 15.76 15.79 15.55 15.61 459,441 -0.13(-0.84%)
Jul 17, 2020 15.76 15.79 15.64 15.74 197,974 +0.05(+0.30%)
Jul 16, 2020 15.86 15.89 15.63 15.69 337,650 -0.05(-0.30%)
Jul 15, 2020 15.82 15.87 15.64 15.74 263,106 +0.05(+0.30%)
Jul 14, 2020 15.29 15.74 15.28 15.69 251,385 +0.47(+3.08%)
Jul 13, 2020 15.33 15.43 15.16 15.22 319,420 +0.16(+1.09%)
Jul 10, 2020 14.95 15.09 14.83 15.06 169,582 +0.25(+1.69%)
Jul 09, 2020 15.31 15.31 14.75 14.81 499,586 -0.60(-3.91%)
Jul 08, 2020 15.33 15.50 15.29 15.41 262,593 +0.10(+0.66%)
Jul 07, 2020 15.57 15.57 15.31 15.31 488,367 -0.15(-0.96%)
Jul 06, 2020 15.58 15.67 15.36 15.46 432,471 +0.26(+1.70%)
Jul 02, 2020 15.39 15.51 15.17 15.20 482,402 +0.35(+2.37%)
Jul 01, 2020 14.87 15.09 14.85 14.85 224,837 -0.22(-1.45%)
Jun 30, 2020 14.89 15.12 14.81 15.07 228,331 -0.18(-1.18%)
Jun 29, 2020 14.93 15.27 14.86 15.25 335,182 +0.46(+3.12%)
Jun 26, 2020 15.11 15.11 14.72 14.79 223,040 -0.25(-1.66%)
Jun 25, 2020 14.66 15.13 14.62 15.04 567,476 +0.19(+1.26%)
Jun 24, 2020 15.36 15.36 14.83 14.85 358,891 -0.77(-4.91%)
Jun 23, 2020 15.65 15.83 15.56 15.61 440,165 +0.05(+0.30%)
Jun 22, 2020 15.42 15.57 15.36 15.57 616,296 +0.13(+0.81%)
Jun 19, 2020 15.79 15.79 15.38 15.44 707,490 -0.13(-0.85%)
Jun 18, 2020 15.35 15.58 15.33 15.58 215,274 +0.07(+0.45%)
Jun 17, 2020 15.72 15.74 15.47 15.51 184,361 -0.27(-1.73%)
Jun 16, 2020 15.97 16.11 15.58 15.78 449,985 +0.45(+2.91%)
Jun 15, 2020 14.76 15.48 14.68 15.33 310,451 +0.16(+1.03%)
Jun 12, 2020 15.34 15.50 14.93 15.18 460,661 +0.19(+1.25%)
Jun 11, 2020 15.51 15.60 14.85 14.99 1,204,505 -1.38(-8.41%)
Jun 10, 2020 16.55 16.65 16.25 16.37 842,791 -0.41(-2.42%)
Jun 09, 2020 16.63 16.80 16.43 16.77 1,072,733 -0.59(-3.42%)
Jun 08, 2020 17.19 17.37 16.84 17.37 712,562 +0.59(+3.54%)
Jun 05, 2020 16.69 16.86 16.65 16.77 562,973 +0.89(+5.61%)
Jun 04, 2020 15.78 15.94 15.67 15.88 477,326 +0.01(+0.05%)
Jun 03, 2020 15.65 15.90 15.63 15.87 606,181 +0.58(+3.78%)
Jun 02, 2020 15.18 15.39 15.15 15.29 812,670 +0.69(+4.71%)
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.