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, 2017	19.57	19.60	19.30	19.45	2,559,386	+0.02(+0.10%)
Jan 30, 2017	19.53	19.55	19.28	19.43	631,928	-0.42(-2.09%)
Jan 27, 2017	19.93	19.93	19.78	19.84	409,749	-0.25(-1.22%)
Jan 26, 2017	20.25	20.35	20.00	20.09	514,653	-0.44(-2.15%)
Jan 25, 2017	20.69	20.78	20.48	20.53	691,797	-0.31(-1.51%)
Jan 24, 2017	20.84	20.88	20.74	20.84	2,811,556	+0.21(+1.04%)
Jan 23, 2017	20.67	20.71	20.56	20.63	368,101	-0.30(-1.41%)
Jan 20, 2017	20.99	21.01	20.82	20.93	275,120	+0.20(+0.94%)
Jan 19, 2017	20.71	20.77	20.61	20.73	386,663	+0.00(+0.00%)
Jan 18, 2017	20.73	20.90	20.71	20.73	410,079	-0.06(-0.30%)
Jan 17, 2017	20.81	20.89	20.79	20.79	604,925	-0.06(-0.30%)
Jan 13, 2017		20.86	20.86	20.86	0	+0.11(+0.52%)
Jan 12, 2017	20.88	20.91	20.71	20.75	507,074	+0.06(+0.30%)
Jan 11, 2017	20.56	20.79	20.44	20.69	649,923	+0.06(+0.30%)
Jan 10, 2017	20.59	20.71	20.52	20.62	688,796	+0.26(+1.30%)
Jan 09, 2017	20.47	20.53	20.35	20.36	618,477	-0.47(-2.26%)
Jan 06, 2017	20.66	20.90	20.65	20.83	224,819	-0.06(-0.30%)
Jan 05, 2017	20.76	21.00	20.74	20.89	295,201	+0.25(+1.19%)
Jan 04, 2017	20.45	20.67	20.44	20.65	360,200	+0.10(+0.49%)

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.