Indicators

Eni ADR [Cdi] (NY: E )

30.24 -0.48 (-1.56%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.75	23.96	23.74	23.81	186,324	+0.19(+0.82%)
Jun 27, 2019	23.76	23.76	23.58	23.61	258,670	-0.10(-0.43%)
Jun 26, 2019	23.84	23.91	23.71	23.71	198,916	+0.22(+0.92%)
Jun 25, 2019	23.76	23.79	23.48	23.50	494,449	-0.33(-1.39%)
Jun 24, 2019	23.89	23.97	23.75	23.83	684,769	+0.03(+0.12%)
Jun 21, 2019	23.68	23.87	23.66	23.80	395,540	+0.45(+1.91%)
Jun 20, 2019	23.48	23.58	23.28	23.35	473,974	+0.43(+1.89%)
Jun 19, 2019	22.88	23.05	22.84	22.92	124,905	+0.16(+0.70%)
Jun 18, 2019	22.77	22.91	22.70	22.76	198,939	+0.45(+2.00%)
Jun 17, 2019	22.42	22.53	22.29	22.32	230,949	-0.22(-0.99%)
Jun 14, 2019	22.52	22.56	22.41	22.54	206,441	-0.04(-0.19%)
Jun 13, 2019	22.63	22.67	22.56	22.58	192,713	+0.27(+1.23%)
Jun 12, 2019	22.57	22.60	22.30	22.31	272,211	-0.45(-1.99%)
Jun 11, 2019	23.01	23.03	22.76	22.76	218,260	+0.09(+0.41%)
Jun 10, 2019	22.79	22.83	22.65	22.67	215,359	-0.13(-0.57%)
Jun 07, 2019	22.82	22.90	22.72	22.80	174,531	+0.21(+0.93%)
Jun 06, 2019	22.63	22.71	22.47	22.59	251,739	+0.30(+1.36%)
Jun 05, 2019	22.61	22.62	22.29	22.29	200,583	-0.35(-1.53%)
Jun 04, 2019	22.57	22.66	22.48	22.63	247,378	+0.37(+1.68%)

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.