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 31, 2006	24.73	24.90	24.66	24.78	683,414	+0.26(+1.07%)
Jan 30, 2006	24.51	24.59	24.44	24.52	615,856	+0.24(+0.98%)
Jan 27, 2006	24.37	24.47	24.20	24.28	539,975	+0.15(+0.61%)
Jan 26, 2006	24.06	24.21	23.93	24.13	963,927	+0.30(+1.25%)
Jan 25, 2006	24.19	24.21	23.75	23.83	1,004,070	-0.34(-1.40%)
Jan 24, 2006	24.48	24.48	24.14	24.17	945,814	-0.25(-1.04%)
Jan 23, 2006	24.22	24.49	24.16	24.43	640,823	+0.35(+1.44%)
Jan 20, 2006	24.44	24.47	23.91	24.08	880,214	-0.19(-0.77%)
Jan 19, 2006	24.03	24.28	23.98	24.27	1,028,793	+0.09(+0.39%)
Jan 18, 2006	24.31	24.31	23.96	24.17	1,354,100	-0.50(-2.02%)
Jan 17, 2006	24.41	24.67	24.31	24.67	1,146,285	+0.34(+1.38%)
Jan 13, 2006	24.18	24.41	24.06	24.34	490,775	+0.20(+0.85%)
Jan 12, 2006	24.22	24.46	24.08	24.13	1,034,423	+0.05(+0.20%)
Jan 11, 2006	23.77	24.18	23.75	24.08	1,081,175	+0.33(+1.38%)
Jan 10, 2006	23.66	23.80	23.64	23.76	569,104	-0.14(-0.60%)
Jan 09, 2006	23.87	23.90	23.74	23.90	3,310,594	+0.08(+0.33%)
Jan 06, 2006	23.76	23.94	23.74	23.82	1,119,238	+0.27(+1.17%)
Jan 05, 2006	23.60	23.62	23.37	23.55	985,835	-0.26(-1.09%)
Jan 04, 2006	23.59	23.83	23.50	23.81	1,010,924	+0.13(+0.56%)

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.