Indicators

Eni ADR [Cdi] (NY: E )

31.53 +0.39 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.20	26.48	26.13	26.35	1,284,592	-0.04(-0.15%)
Jan 30, 2007	26.21	26.46	26.12	26.39	850,522	+0.25(+0.94%)
Jan 29, 2007	26.11	26.25	26.06	26.14	663,338	-0.15(-0.56%)
Jan 26, 2007	26.34	26.36	26.14	26.29	531,454	+0.07(+0.28%)
Jan 25, 2007	26.51	26.53	26.16	26.22	665,785	-0.44(-1.66%)
Jan 24, 2007	26.56	26.67	26.41	26.66	758,521	+0.11(+0.42%)
Jan 23, 2007	26.30	26.57	26.28	26.55	837,554	+0.48(+1.83%)
Jan 22, 2007	26.30	26.32	25.99	26.07	611,710	-0.16(-0.59%)
Jan 19, 2007	25.84	26.27	25.84	26.23	1,062,174	+0.29(+1.12%)
Jan 18, 2007	26.06	26.14	25.77	25.94	1,201,644	+0.09(+0.35%)
Jan 17, 2007	25.76	25.87	25.67	25.85	1,257,187	-0.20(-0.77%)
Jan 16, 2007	26.18	26.25	25.99	26.05	752,403	-0.13(-0.52%)
Jan 12, 2007	25.95	26.22	25.93	26.18	1,225,867	+0.31(+1.20%)
Jan 11, 2007	25.81	26.14	25.80	25.87	1,399,593	+0.16(+0.64%)
Jan 10, 2007	25.85	25.92	25.66	25.71	1,365,093	-0.43(-1.64%)
Jan 09, 2007	26.16	26.25	25.98	26.14	2,531,013	-0.33(-1.24%)
Jan 08, 2007	26.62	26.69	26.30	26.46	970,417	-0.14(-0.54%)
Jan 05, 2007	26.54	26.66	26.40	26.61	850,032	-0.18(-0.69%)
Jan 04, 2007	26.92	27.02	26.79	26.79	1,032,567	-0.48(-1.75%)

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.