Indicators

Eni ADR [Cdi] (NY: E )

30.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.30	20.55	20.15	20.33	2,272,326	-0.11(-0.54%)
Nov 27, 2009	19.95	20.61	19.91	20.44	2,280,991	-0.69(-3.29%)
Nov 25, 2009	21.04	21.17	20.88	21.13	3,294,990	+0.34(+1.63%)
Nov 24, 2009	20.88	20.89	20.63	20.79	1,077,357	-0.20(-0.93%)
Nov 23, 2009	20.93	21.19	20.92	20.99	941,402	+0.46(+2.25%)
Nov 20, 2009	20.48	20.62	20.42	20.53	1,244,810	-0.46(-2.18%)
Nov 19, 2009	20.99	21.01	20.74	20.99	1,174,594	-0.30(-1.40%)
Nov 18, 2009	21.48	21.48	21.21	21.28	933,210	+0.00(+0.00%)
Nov 17, 2009	21.23	21.31	21.04	21.28	1,236,517	-0.11(-0.53%)
Nov 16, 2009	21.35	21.66	21.29	21.40	1,367,698	+0.23(+1.08%)
Nov 13, 2009	20.97	21.24	20.79	21.17	1,739,837	+0.32(+1.55%)
Nov 12, 2009	21.16	21.33	20.80	20.85	2,962,457	-0.36(-1.70%)
Nov 11, 2009	21.41	21.56	21.15	21.21	1,622,029	-0.11(-0.50%)
Nov 10, 2009	21.15	21.34	21.10	21.31	1,164,001	-0.12(-0.57%)
Nov 09, 2009	21.51	21.58	21.38	21.44	2,860,105	+0.54(+2.58%)
Nov 06, 2009	20.71	21.01	20.68	20.90	1,302,625	-0.02(-0.12%)
Nov 05, 2009	20.79	20.98	20.74	20.92	1,517,485	+0.38(+1.83%)
Nov 04, 2009	20.56	20.81	20.47	20.54	2,241,292	+0.16(+0.80%)
Nov 03, 2009	20.12	20.43	20.04	20.38	3,230,580	-0.18(-0.85%)

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.