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 (%)
Jun 28, 2013	21.03	21.13	20.90	20.95	314,801	-0.11(-0.51%)
Jun 27, 2013	21.08	21.17	21.01	21.05	390,817	+0.17(+0.83%)
Jun 26, 2013	20.85	20.92	20.71	20.88	414,014	+0.27(+1.29%)
Jun 25, 2013	20.57	20.61	20.24	20.61	749,227	-0.13(-0.64%)
Jun 24, 2013	20.65	20.92	20.55	20.75	1,139,637	-0.07(-0.32%)
Jun 21, 2013	20.88	20.91	20.63	20.81	794,512	-0.07(-0.32%)
Jun 20, 2013	21.39	21.43	20.82	20.88	1,041,114	-0.81(-3.74%)
Jun 19, 2013	22.14	22.15	21.60	21.69	2,026,429	-0.61(-2.75%)
Jun 18, 2013	22.22	22.36	22.20	22.30	407,202	-0.12(-0.52%)
Jun 17, 2013	22.45	22.48	22.31	22.42	937,433	+0.36(+1.62%)
Jun 14, 2013	22.81	23.01	21.92	22.06	2,223,977	-0.65(-2.85%)
Jun 13, 2013	22.48	22.75	22.48	22.71	563,548	+0.07(+0.29%)
Jun 12, 2013	23.10	23.10	22.64	22.65	448,421	-0.36(-1.55%)
Jun 11, 2013	22.86	23.09	22.81	23.00	1,197,510	-0.26(-1.10%)
Jun 10, 2013	23.16	23.34	23.00	23.26	280,321	+0.01(+0.02%)
Jun 07, 2013	23.09	23.41	22.97	23.25	223,291	+0.16(+0.69%)
Jun 06, 2013	23.05	23.10	22.85	23.10	429,510	+0.16(+0.69%)
Jun 05, 2013	23.30	23.38	22.94	22.94	1,255,747	-0.53(-2.26%)
Jun 04, 2013	23.52	23.62	23.37	23.47	651,287	-0.15(-0.63%)

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.