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 (%)
Jul 29, 2005	23.38	23.40	23.08	23.11	688,801	-0.27(-1.16%)
Jul 28, 2005	23.23	23.42	23.15	23.39	631,911	+0.33(+1.45%)
Jul 27, 2005	22.94	23.08	22.87	23.05	425,148	+0.19(+0.84%)
Jul 26, 2005	22.82	22.95	22.79	22.86	434,936	-0.15(-0.67%)
Jul 25, 2005	22.95	23.10	22.92	23.02	460,016	+0.28(+1.25%)
Jul 22, 2005	22.51	22.74	22.48	22.73	584,196	+0.17(+0.76%)
Jul 21, 2005	22.67	22.75	22.46	22.56	1,388,002	-0.25(-1.08%)
Jul 20, 2005	22.67	22.86	22.46	22.81	1,062,565	+0.01(+0.04%)
Jul 19, 2005	22.52	22.80	22.48	22.80	832,557	+0.27(+1.18%)
Jul 18, 2005	22.54	22.59	22.42	22.53	534,035	+0.14(+0.61%)
Jul 15, 2005	22.31	22.51	22.30	22.39	594,596	-0.24(-1.04%)
Jul 14, 2005	22.91	22.94	22.61	22.63	1,546,439	-0.06(-0.27%)
Jul 13, 2005	22.76	22.83	22.68	22.69	576,856	-0.02(-0.10%)
Jul 12, 2005	22.56	22.80	22.56	22.71	493,661	+0.19(+0.83%)
Jul 11, 2005	22.42	22.64	22.40	22.53	875,989	+0.24(+1.08%)
Jul 08, 2005	22.24	22.50	22.23	22.29	1,336,618	+0.38(+1.74%)
Jul 07, 2005	21.54	21.94	21.54	21.91	767,102	+0.18(+0.81%)
Jul 06, 2005	21.79	21.91	21.70	21.73	1,172,675	+0.31(+1.43%)
Jul 05, 2005	21.23	21.42	21.21	21.42	1,172,675	+0.45(+2.14%)

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.