Indicators

Eni ADR [Cdi] (NY: E )

30.24 -0.48 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.23	19.38	18.96	19.01	3,182,398	-0.33(-1.71%)
Jan 28, 2010	19.43	19.44	19.29	19.34	1,500,787	-0.27(-1.38%)
Jan 27, 2010	19.72	19.80	19.47	19.61	1,283,453	-0.34(-1.72%)
Jan 26, 2010	19.75	20.18	19.70	19.95	1,315,254	+0.06(+0.29%)
Jan 25, 2010	20.03	20.08	19.86	19.89	1,063,167	+0.03(+0.14%)
Jan 22, 2010	20.24	20.30	19.85	19.86	1,963,059	-0.42(-2.09%)
Jan 21, 2010	20.83	20.89	20.20	20.29	1,469,962	-0.53(-2.53%)
Jan 20, 2010	21.03	21.03	20.66	20.82	2,948,130	-0.79(-3.65%)
Jan 19, 2010	21.05	21.60	21.05	21.60	1,830,620	-0.02(-0.08%)
Jan 15, 2010	21.84	21.62	21.62	21.62	760,029	-0.30(-1.38%)
Jan 14, 2010	21.86	21.97	21.81	21.92	795,989	+0.23(+1.07%)
Jan 13, 2010	21.67	21.73	21.43	21.69	869,094	+0.20(+0.95%)
Jan 12, 2010	21.56	21.69	21.37	21.48	970,115	-0.53(-2.41%)
Jan 11, 2010	22.10	22.13	21.95	22.02	666,074	+0.42(+1.97%)
Jan 08, 2010	21.44	21.60	21.39	21.59	832,771	+0.11(+0.53%)
Jan 07, 2010	21.42	21.50	21.33	21.48	482,066	-0.04(-0.17%)
Jan 06, 2010	21.40	21.56	21.35	21.51	719,668	+0.07(+0.34%)
Jan 05, 2010	21.43	21.50	21.32	21.44	600,288	+0.11(+0.52%)

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.