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 30, 2004	15.14	15.28	15.09	15.23	342,066	+0.09(+0.63%)
Jan 29, 2004	15.31	15.35	15.14	15.14	540,330	-0.22(-1.40%)
Jan 28, 2004	15.41	15.54	15.34	15.35	707,386	-0.05(-0.34%)
Jan 27, 2004	15.37	15.48	15.37	15.41	308,410	-0.08(-0.50%)
Jan 26, 2004	15.61	15.61	15.42	15.48	269,247	-0.07(-0.42%)
Jan 23, 2004	15.71	15.74	15.54	15.55	407,542	-0.22(-1.41%)
Jan 22, 2004	15.79	15.81	15.68	15.77	1,631,394	-0.05(-0.30%)
Jan 21, 2004	15.75	15.87	15.72	15.82	430,183	+0.30(+1.92%)
Jan 20, 2004	15.48	15.54	15.42	15.52	536,658	+0.43(+2.85%)
Jan 16, 2004	15.01	15.11	14.96	15.09	441,810	-0.16(-1.05%)
Jan 15, 2004	15.30	15.36	15.19	15.25	375,722	-0.11(-0.70%)
Jan 14, 2004	15.27	15.37	15.22	15.36	269,859	-0.08(-0.54%)
Jan 13, 2004	15.48	15.52	15.43	15.44	211,114	+0.00(+0.00%)
Jan 12, 2004	15.42	15.46	15.38	15.44	343,902	+0.04(+0.26%)
Jan 09, 2004	15.36	15.48	15.34	15.40	226,412	-0.25(-1.63%)
Jan 08, 2004	15.53	15.68	15.44	15.66	253,337	+0.15(+0.99%)
Jan 07, 2004	15.56	15.57	15.44	15.50	821,816	-0.60(-3.73%)
Jan 06, 2004	16.02	16.11	15.96	16.10	467,511	+0.00(+0.03%)
Jan 05, 2004	15.93	16.13	15.93	16.10	316,977	+0.27(+1.69%)

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.