Indicators

Eni ADR [Cdi] (NY: E )

30.46 +0.22 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.84	19.99	19.76	19.98	519,965	+0.13(+0.67%)
Jan 28, 2005	19.86	19.88	19.71	19.84	271,605	-0.04(-0.20%)
Jan 27, 2005	19.82	19.92	19.73	19.88	343,177	-0.10(-0.52%)
Jan 26, 2005	19.89	19.99	19.80	19.99	469,192	+0.20(+1.03%)
Jan 25, 2005	19.85	19.86	19.75	19.78	604,383	-0.12(-0.60%)
Jan 24, 2005	19.99	20.02	19.88	19.90	356,635	+0.22(+1.14%)
Jan 21, 2005	19.64	19.79	19.61	19.68	401,903	+0.22(+1.11%)
Jan 20, 2005	19.52	19.57	19.45	19.46	420,866	-0.21(-1.08%)
Jan 19, 2005	19.76	19.76	19.64	19.67	472,863	-0.12(-0.62%)
Jan 18, 2005	19.65	19.85	19.62	19.80	490,603	+0.09(+0.47%)
Jan 14, 2005	19.69	19.77	19.67	19.70	294,239	+0.08(+0.43%)
Jan 13, 2005	19.58	19.76	19.56	19.62	283,840	+0.04(+0.22%)
Jan 12, 2005	19.44	19.58	19.38	19.58	669,838	+0.20(+1.05%)
Jan 11, 2005	19.49	19.51	19.36	19.37	332,778	-0.14(-0.71%)
Jan 10, 2005	19.58	19.66	19.51	19.51	337,060	+0.01(+0.05%)
Jan 07, 2005	19.76	19.77	19.41	19.50	844,791	-0.26(-1.32%)
Jan 06, 2005	19.62	19.86	19.57	19.76	633,746	+0.01(+0.06%)
Jan 05, 2005	19.80	19.88	19.75	19.75	340,118	-0.04(-0.22%)
Jan 04, 2005	19.92	19.99	19.79	19.79	467,969	-0.27(-1.37%)

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.