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 (%)
Feb 27, 2009	16.26	16.67	16.23	16.35	0	-0.06(-0.37%)
Feb 26, 2009	16.38	16.70	16.36	16.41	5,879,119	-0.05(-0.27%)
Feb 25, 2009	16.61	16.74	16.15	16.45	1,984,487	-0.32(-1.90%)
Feb 24, 2009	16.29	16.82	16.09	16.77	1,668,102	+0.76(+4.72%)
Feb 23, 2009	16.82	16.82	15.98	16.02	2,259,379	-0.80(-4.78%)
Feb 20, 2009	16.79	16.99	16.48	16.82	0	-0.50(-2.88%)
Feb 19, 2009	17.61	17.71	17.23	17.32	1,716,567	+0.15(+0.86%)
Feb 18, 2009	17.27	17.38	16.93	17.17	1,493,505	-0.09(-0.54%)
Feb 17, 2009	17.65	17.69	17.27	17.27	1,852,776	-0.90(-4.95%)
Feb 13, 2009	18.14	18.33	18.06	18.16	1,616,602	+0.36(+2.04%)
Feb 12, 2009	17.47	17.81	17.22	17.80	1,467,246	-0.07(-0.39%)
Feb 11, 2009	18.17	18.26	17.66	17.87	2,035,972	+0.03(+0.18%)
Feb 10, 2009	18.44	18.67	17.70	17.84	2,043,144	-0.83(-4.44%)
Feb 09, 2009	18.79	18.93	18.54	18.67	2,332,842	+0.02(+0.09%)
Feb 06, 2009	18.19	18.76	18.18	18.65	0	+0.35(+1.90%)
Feb 05, 2009	17.79	18.40	17.57	18.30	1,933,582	+0.40(+2.26%)
Feb 04, 2009	17.93	18.32	17.73	17.90	1,905,845	-0.09(-0.48%)
Feb 03, 2009	17.48	18.11	17.40	17.98	1,695,166	+0.47(+2.71%)

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.