Skip to main content

Eni ADR [Cdi] (NY: E )

31.68 +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 14.74 14.76 14.49 14.55 148,180 -0.29(-1.95%)
Aug 28, 2020 14.77 14.86 14.68 14.84 125,672 +0.12(+0.80%)
Aug 27, 2020 14.99 14.99 14.61 14.72 500,533 -0.20(-1.31%)
Aug 26, 2020 14.89 14.99 14.82 14.92 192,884 -0.04(-0.26%)
Aug 25, 2020 15.11 15.11 14.84 14.96 257,275 -0.12(-0.78%)
Aug 24, 2020 14.93 15.10 14.87 15.07 200,999 +0.61(+4.22%)
Aug 21, 2020 14.33 14.51 14.33 14.46 281,899 -0.16(-1.12%)
Aug 20, 2020 14.67 14.77 14.62 14.63 367,311 -0.31(-2.09%)
Aug 19, 2020 14.92 15.11 14.88 14.94 123,124 +0.02(+0.10%)
Aug 18, 2020 15.06 15.13 14.89 14.92 160,769 -0.07(-0.47%)
Aug 17, 2020 15.10 15.10 14.93 14.99 179,924 -0.07(-0.47%)
Aug 14, 2020 14.97 15.11 14.94 15.07 172,207 -0.04(-0.26%)
Aug 13, 2020 15.32 15.38 15.06 15.10 131,977 -0.32(-2.08%)
Aug 12, 2020 15.49 15.50 15.29 15.42 212,158 +0.54(+3.63%)
Aug 11, 2020 15.17 15.25 14.86 14.89 212,163 +0.18(+1.22%)
Aug 10, 2020 14.63 14.72 14.60 14.71 243,417 +0.16(+1.13%)
Aug 07, 2020 14.31 14.54 14.27 14.54 182,051 -0.20(-1.38%)
Aug 06, 2020 14.67 14.75 14.60 14.74 230,215 -0.11(-0.74%)
Aug 05, 2020 14.92 15.11 14.82 14.85 333,206 +0.31(+2.15%)
Aug 04, 2020 14.02 14.54 14.02 14.54 472,854 +0.65(+4.67%)
Aug 03, 2020 13.73 13.92 13.70 13.89 368,693 +0.11(+0.79%)
Jul 31, 2020 14.24 14.27 13.68 13.78 847,360 -0.75(-5.17%)
Jul 30, 2020 14.49 14.58 14.28 14.53 735,175 -1.13(-7.19%)
Jul 29, 2020 15.47 15.70 15.42 15.66 154,777 +0.20(+1.26%)
Jul 28, 2020 15.46 15.57 15.45 15.46 260,115 -0.04(-0.25%)
Jul 27, 2020 15.54 15.62 15.46 15.50 302,998 +0.06(+0.41%)
Jul 24, 2020 15.46 15.55 15.40 15.44 203,274 -0.03(-0.20%)
Jul 23, 2020 15.53 15.64 15.44 15.47 480,571 -0.31(-1.98%)
Jul 22, 2020 15.75 15.79 15.57 15.78 363,761 -0.04(-0.25%)
Jul 21, 2020 15.70 16.00 15.68 15.82 496,372 +0.21(+1.35%)
Jul 20, 2020 15.77 15.80 15.56 15.61 459,279 -0.13(-0.84%)
Jul 17, 2020 15.77 15.80 15.64 15.75 197,904 +0.05(+0.30%)
Jul 16, 2020 15.86 15.89 15.64 15.70 337,531 -0.05(-0.30%)
Jul 15, 2020 15.82 15.88 15.64 15.75 263,014 +0.05(+0.30%)
Jul 14, 2020 15.29 15.75 15.28 15.70 251,296 +0.47(+3.08%)
Jul 13, 2020 15.33 15.44 15.17 15.23 319,308 +0.16(+1.09%)
Jul 10, 2020 14.96 15.10 14.83 15.07 169,523 +0.25(+1.69%)
Jul 09, 2020 15.32 15.32 14.76 14.81 499,410 -0.60(-3.91%)
Jul 08, 2020 15.34 15.50 15.29 15.42 262,501 +0.10(+0.66%)
Jul 07, 2020 15.57 15.57 15.32 15.32 488,195 -0.15(-0.96%)
Jul 06, 2020 15.59 15.68 15.37 15.46 432,319 +0.26(+1.70%)
Jul 02, 2020 15.39 15.51 15.18 15.21 482,233 +0.35(+2.37%)
Jul 01, 2020 14.88 15.10 14.85 14.85 224,758 -0.22(-1.45%)
Jun 30, 2020 14.89 15.13 14.81 15.07 228,251 -0.18(-1.18%)
Jun 29, 2020 14.94 15.28 14.87 15.25 335,065 +0.46(+3.12%)
Jun 26, 2020 15.11 15.11 14.72 14.79 222,962 -0.25(-1.66%)
Jun 25, 2020 14.67 15.14 14.63 15.04 567,277 +0.19(+1.26%)
Jun 24, 2020 15.37 15.37 14.84 14.85 358,765 -0.77(-4.91%)
Jun 23, 2020 15.66 15.83 15.57 15.62 440,010 +0.05(+0.30%)
Jun 22, 2020 15.42 15.57 15.36 15.57 616,079 +0.13(+0.81%)
Jun 19, 2020 15.80 15.80 15.39 15.45 707,241 -0.13(-0.85%)
Jun 18, 2020 15.35 15.58 15.33 15.58 215,198 +0.07(+0.45%)
Jun 17, 2020 15.73 15.75 15.48 15.51 184,296 -0.27(-1.73%)
Jun 16, 2020 15.97 16.11 15.58 15.78 449,826 +0.45(+2.91%)
Jun 15, 2020 14.77 15.49 14.68 15.34 310,342 +0.16(+1.03%)
Jun 12, 2020 15.35 15.50 14.93 15.18 460,499 +0.19(+1.25%)
Jun 11, 2020 15.51 15.60 14.85 14.99 1,204,082 -1.38(-8.41%)
Jun 10, 2020 16.56 16.66 16.26 16.37 842,495 -0.41(-2.42%)
Jun 09, 2020 16.64 16.81 16.43 16.78 1,072,356 -0.59(-3.42%)
Jun 08, 2020 17.19 17.37 16.85 17.37 712,311 +0.59(+3.54%)
Jun 05, 2020 16.69 16.86 16.66 16.78 562,775 +0.89(+5.61%)
Jun 04, 2020 15.78 15.95 15.68 15.89 477,159 +0.01(+0.05%)
Jun 03, 2020 15.65 15.90 15.64 15.88 605,968 +0.58(+3.78%)
Jun 02, 2020 15.19 15.39 15.15 15.30 812,385 +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.