Indicators

Eni ADR [Cdi] (NY: E )

30.07 -0.39 (-1.28%)

Official Closing 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 (%)
Jul 29, 2005	23.37	23.39	23.08	23.11	689,044	-0.27(-1.16%)
Jul 28, 2005	23.22	23.41	23.15	23.38	632,133	+0.33(+1.45%)
Jul 27, 2005	22.94	23.07	22.87	23.04	425,298	+0.19(+0.84%)
Jul 26, 2005	22.82	22.94	22.79	22.85	435,089	-0.15(-0.67%)
Jul 25, 2005	22.94	23.09	22.92	23.01	460,178	+0.28(+1.25%)
Jul 22, 2005	22.50	22.73	22.47	22.72	584,402	+0.17(+0.76%)
Jul 21, 2005	22.67	22.74	22.45	22.55	1,388,491	-0.25(-1.08%)
Jul 20, 2005	22.66	22.85	22.45	22.80	1,062,939	+0.01(+0.04%)
Jul 19, 2005	22.51	22.80	22.47	22.79	832,850	+0.27(+1.18%)
Jul 18, 2005	22.54	22.58	22.41	22.52	534,223	+0.14(+0.61%)
Jul 15, 2005	22.30	22.50	22.29	22.38	594,805	-0.24(-1.04%)
Jul 14, 2005	22.90	22.94	22.60	22.62	1,546,984	-0.06(-0.27%)
Jul 13, 2005	22.76	22.82	22.68	22.68	577,059	-0.02(-0.10%)
Jul 12, 2005	22.55	22.79	22.55	22.70	493,835	+0.19(+0.83%)
Jul 11, 2005	22.41	22.63	22.39	22.52	876,297	+0.24(+1.08%)
Jul 08, 2005	22.23	22.49	22.22	22.28	1,337,088	+0.38(+1.74%)
Jul 07, 2005	21.53	21.93	21.53	21.90	767,372	+0.18(+0.81%)
Jul 06, 2005	21.79	21.90	21.69	21.72	1,173,088	+0.31(+1.43%)
Jul 05, 2005	21.22	21.42	21.21	21.42	1,173,088	+0.45(+2.14%)

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.