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 (%)
Feb 28, 2020	18.23	18.64	17.96	18.56	1,037,929	-0.13(-0.71%)
Feb 27, 2020	19.04	19.25	18.66	18.69	853,855	-0.39(-2.02%)
Feb 26, 2020	19.45	19.53	19.04	19.08	1,148,841	+0.01(+0.08%)
Feb 25, 2020	19.59	19.60	19.02	19.07	410,998	-0.50(-2.58%)
Feb 24, 2020	19.49	19.70	19.37	19.57	436,815	-0.91(-4.42%)
Feb 21, 2020	20.52	20.62	20.45	20.48	280,292	-0.22(-1.04%)
Feb 20, 2020	20.82	20.89	20.68	20.69	580,094	-0.18(-0.85%)
Feb 19, 2020	20.84	20.90	20.78	20.87	827,865	+0.04(+0.21%)
Feb 18, 2020	20.74	20.83	20.68	20.83	422,178	+0.01(+0.04%)
Feb 14, 2020	20.97	21.01	20.77	20.82	404,207	-0.13(-0.60%)
Feb 13, 2020	20.83	21.00	20.82	20.94	499,416	-0.22(-1.02%)
Feb 12, 2020	21.14	21.25	21.07	21.16	361,116	+0.27(+1.32%)
Feb 11, 2020	21.06	21.09	20.86	20.88	379,598	+0.19(+0.93%)
Feb 10, 2020	20.81	20.86	20.66	20.69	422,874	-0.19(-0.92%)
Feb 07, 2020	20.97	21.03	20.87	20.88	141,156	-0.23(-1.09%)
Feb 06, 2020	21.34	21.34	21.11	21.11	574,116	-0.18(-0.84%)
Feb 05, 2020	21.37	21.43	21.28	21.29	231,900	+0.41(+1.96%)
Feb 04, 2020	21.10	21.13	20.88	20.88	325,128	+0.15(+0.72%)

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.