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 27, 2004	16.04	16.20	16.04	16.15	553,805	-0.03(-0.16%)
Feb 26, 2004	16.01	16.20	15.94	16.17	513,417	+0.14(+0.90%)
Feb 25, 2004	16.06	16.10	15.93	16.03	1,551,267	-0.09(-0.59%)
Feb 24, 2004	15.99	16.15	15.98	16.13	845,089	+0.13(+0.80%)
Feb 23, 2004	15.96	16.03	15.91	16.00	269,865	+0.24(+1.54%)
Feb 20, 2004	15.96	15.96	15.64	15.76	323,104	-0.10(-0.62%)
Feb 19, 2004	15.84	15.92	15.81	15.85	290,671	+0.13(+0.85%)
Feb 18, 2004	15.83	15.87	15.69	15.72	201,328	-0.11(-0.68%)
Feb 17, 2004	15.81	15.85	15.73	15.83	252,731	+0.25(+1.58%)
Feb 13, 2004	15.81	15.81	15.46	15.58	343,298	-0.24(-1.49%)
Feb 12, 2004	15.74	16.01	15.74	15.82	561,148	-0.21(-1.29%)
Feb 11, 2004	15.71	16.02	15.67	16.02	177,462	+0.28(+1.76%)
Feb 10, 2004	15.62	15.78	15.58	15.74	201,940	+0.02(+0.13%)
Feb 09, 2004	15.66	15.74	15.64	15.72	305,969	+0.16(+1.00%)
Feb 06, 2004	15.42	15.59	15.42	15.57	298,014	+0.25(+1.66%)
Feb 05, 2004	15.49	15.51	15.31	15.31	384,910	+0.03(+0.20%)
Feb 04, 2004	15.33	15.40	15.24	15.28	520,148	-0.11(-0.72%)
Feb 03, 2004	15.34	15.42	15.30	15.39	294,955	+0.09(+0.62%)

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.