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 (%)
Jul 30, 2021 19.43 19.44 19.12 19.12 217,935 -0.16(-0.84%)
Jul 29, 2021 19.41 19.48 19.23 19.29 134,003 +0.27(+1.41%)
Jul 28, 2021 18.95 19.16 18.86 19.02 178,706 +0.20(+1.08%)
Jul 27, 2021 18.79 18.92 18.70 18.81 220,720 -0.18(-0.94%)
Jul 26, 2021 18.71 19.00 18.68 18.99 286,552 +0.72(+3.96%)
Jul 23, 2021 18.59 18.59 18.27 18.27 272,726 -0.16(-0.88%)
Jul 22, 2021 18.68 18.68 18.40 18.43 240,104 -0.22(-1.18%)
Jul 21, 2021 18.44 18.77 18.44 18.65 151,091 +0.41(+2.28%)
Jul 20, 2021 17.90 18.26 17.83 18.24 253,105 +0.10(+0.54%)
Jul 19, 2021 18.24 18.31 18.02 18.14 345,196 -0.52(-2.79%)
Jul 16, 2021 19.06 19.06 18.65 18.66 247,212 -0.29(-1.55%)
Jul 15, 2021 18.89 19.05 18.85 18.95 194,746 -0.16(-0.85%)
Jul 14, 2021 19.34 19.46 19.06 19.12 242,261 -0.02(-0.13%)
Jul 13, 2021 19.35 19.36 19.12 19.14 154,618 -0.28(-1.47%)
Jul 12, 2021 19.33 19.55 19.27 19.43 147,520 -0.01(-0.04%)
Jul 09, 2021 19.38 19.51 19.30 19.43 113,368 +0.28(+1.49%)
Jul 08, 2021 19.08 19.25 19.00 19.15 189,789 -0.37(-1.88%)
Jul 07, 2021 19.53 19.61 19.35 19.51 213,854 -0.26(-1.32%)
Jul 06, 2021 20.11 20.11 19.64 19.78 219,896 -0.30(-1.50%)
Jul 02, 2021 20.08 20.12 19.95 20.08 124,592 -0.11(-0.52%)
Jul 01, 2021 20.23 20.29 20.08 20.18 247,139 +0.33(+1.68%)
Jun 30, 2021 19.91 20.04 19.78 19.85 134,013 -0.08(-0.41%)
Jun 29, 2021 20.03 20.08 19.86 19.93 116,950 -0.03(-0.16%)
Jun 28, 2021 20.31 20.31 19.93 19.96 250,375 -0.58(-2.81%)
Jun 25, 2021 20.48 20.58 20.42 20.54 105,251 +0.11(+0.52%)
Jun 24, 2021 20.41 20.52 20.34 20.43 248,804 +0.25(+1.25%)
Jun 23, 2021 20.43 20.52 20.12 20.18 103,418 -0.01(-0.04%)
Jun 22, 2021 20.14 20.27 20.02 20.19 261,577 -0.09(-0.44%)
Jun 21, 2021 20.00 20.38 20.00 20.28 225,272 +0.59(+2.98%)
Jun 18, 2021 19.91 20.02 19.67 19.69 652,887 -0.85(-4.16%)
Jun 17, 2021 20.87 20.95 20.34 20.55 249,736 -0.44(-2.09%)
Jun 16, 2021 21.20 21.22 20.94 20.99 93,607 -0.29(-1.38%)
Jun 15, 2021 21.10 21.29 21.07 21.28 154,462 +0.16(+0.77%)
Jun 14, 2021 21.11 21.30 21.02 21.12 178,636 +0.29(+1.41%)
Jun 11, 2021 20.87 20.87 20.75 20.82 357,277 +0.04(+0.20%)
Jun 10, 2021 20.82 20.92 20.68 20.78 166,485 +0.20(+0.95%)
Jun 09, 2021 20.69 20.74 20.59 20.59 196,710 -0.22(-1.06%)
Jun 08, 2021 20.61 20.87 20.51 20.81 619,423 +0.11(+0.51%)
Jun 07, 2021 20.65 20.76 20.61 20.70 162,798 +0.02(+0.12%)
Jun 04, 2021 20.75 20.75 20.52 20.68 269,876 +0.01(+0.04%)
Jun 03, 2021 20.52 20.71 20.50 20.67 296,783 +0.08(+0.40%)
Jun 02, 2021 20.52 20.70 20.39 20.59 194,424 +0.01(+0.04%)
Jun 01, 2021 20.43 20.61 20.34 20.58 342,618 +0.59(+2.97%)
May 28, 2021 19.95 20.10 19.93 19.99 193,521 -0.07(-0.32%)
May 27, 2021 19.86 20.08 19.86 20.05 222,052 +0.12(+0.61%)
May 26, 2021 19.92 19.94 19.84 19.93 1,077,979 +0.08(+0.41%)
May 25, 2021 20.13 20.14 19.83 19.85 379,235 -0.30(-1.49%)
May 24, 2021 19.97 20.18 19.84 20.15 132,542 +0.23(+1.15%)
May 21, 2021 19.87 20.06 19.84 19.92 512,197 +0.09(+0.44%)
May 20, 2021 19.75 19.86 19.62 19.83 190,778 +0.10(+0.48%)
May 19, 2021 19.90 19.93 19.59 19.74 452,551 -0.44(-2.17%)
May 18, 2021 20.52 20.60 20.10 20.18 285,221 -0.22(-1.09%)
May 17, 2021 20.14 20.44 20.11 20.40 258,741 +0.17(+0.86%)
May 14, 2021 20.02 20.24 20.02 20.22 494,450 +0.41(+2.09%)
May 13, 2021 19.74 19.89 19.59 19.81 689,781 -0.08(-0.40%)
May 12, 2021 19.77 20.18 19.77 19.89 459,968 +0.06(+0.32%)
May 11, 2021 19.77 20.01 19.71 19.83 371,790 -0.24(-1.19%)
May 10, 2021 20.22 20.27 20.00 20.06 491,740 -0.09(-0.43%)
May 07, 2021 19.70 20.15 19.64 20.15 361,983 +0.24(+1.20%)
May 06, 2021 19.79 19.94 19.62 19.91 177,822 +0.17(+0.85%)
May 05, 2021 19.65 19.77 19.53 19.75 228,317 +0.40(+2.05%)
May 04, 2021 19.51 19.61 19.29 19.35 373,912 -0.13(-0.65%)
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.