Indicators

Eni ADR [Cdi] (NY: E )

29.45 -0.72 (-2.39%)

Official Closing Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.97	20.97	20.54	20.74	997,226	+0.07(+0.32%)
Jan 30, 2012	20.45	20.70	20.42	20.67	717,366	-0.05(-0.25%)
Jan 27, 2012	20.65	20.79	20.59	20.72	923,167	-0.02(-0.11%)
Jan 26, 2012	20.81	20.92	20.61	20.75	1,259,530	-0.02(-0.11%)
Jan 25, 2012	20.40	20.81	20.24	20.77	2,257,364	-0.14(-0.69%)
Jan 24, 2012	20.66	20.94	20.62	20.91	1,260,875	-0.01(-0.04%)
Jan 23, 2012	20.92	20.99	20.83	20.92	1,219,581	+0.11(+0.52%)
Jan 20, 2012	20.77	20.95	20.64	20.82	2,423,697	+0.08(+0.40%)
Jan 19, 2012	20.46	20.79	20.41	20.73	2,346,824	+0.66(+3.27%)
Jan 18, 2012	19.90	20.08	19.84	20.07	939,101	+0.38(+1.92%)
Jan 17, 2012	19.70	19.84	19.64	19.70	1,203,057	+0.39(+2.03%)
Jan 13, 2012	19.22	19.31	18.98	19.31	1,894,179	-0.33(-1.68%)
Jan 12, 2012	19.57	19.68	19.44	19.64	1,126,886	+0.06(+0.29%)
Jan 11, 2012	19.39	19.58	19.26	19.58	1,314,726	-0.13(-0.64%)
Jan 10, 2012	19.86	19.88	19.66	19.71	1,000,885	+0.30(+1.54%)
Jan 09, 2012	19.57	19.57	19.24	19.41	1,266,509	+0.11(+0.56%)
Jan 06, 2012	19.60	19.60	19.28	19.30	1,051,757	-0.11(-0.55%)
Jan 05, 2012	19.38	19.50	19.32	19.41	1,684,857	-0.55(-2.75%)

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.