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 (%)
Jul 31, 2017	20.51	20.57	20.39	20.44	685,112	+0.26(+1.28%)
Jul 28, 2017	20.15	20.26	20.12	20.18	288,693	+0.03(+0.13%)
Jul 27, 2017	20.07	20.17	19.97	20.15	393,084	+0.06(+0.29%)
Jul 26, 2017	20.04	20.15	19.97	20.10	254,701	+0.21(+1.07%)
Jul 25, 2017	19.90	19.93	19.84	19.88	301,407	+0.16(+0.79%)
Jul 24, 2017	19.80	19.81	19.62	19.73	272,942	+0.02(+0.10%)
Jul 21, 2017	19.77	19.80	19.62	19.71	311,807	-0.16(-0.81%)
Jul 20, 2017	19.82	19.88	19.73	19.87	410,924	+0.21(+1.09%)
Jul 19, 2017	19.55	19.71	19.52	19.66	693,540	+0.01(+0.03%)
Jul 18, 2017	19.71	19.75	19.61	19.65	246,609	+0.05(+0.23%)
Jul 17, 2017	19.66	19.69	19.55	19.60	312,157	-0.06(-0.30%)
Jul 14, 2017	19.68	19.75	19.60	19.66	271,618	+0.20(+1.03%)
Jul 13, 2017	19.47	19.51	19.37	19.46	257,055	-0.08(-0.40%)
Jul 12, 2017	19.57	19.63	19.49	19.54	341,079	+0.22(+1.14%)
Jul 11, 2017	19.15	19.32	19.11	19.32	262,460	+0.20(+1.05%)
Jul 10, 2017	19.11	19.22	19.07	19.12	380,882	-0.06(-0.34%)
Jul 07, 2017	19.20	19.20	19.05	19.18	281,843	-0.04(-0.20%)
Jul 06, 2017	19.35	19.44	19.22	19.22	372,483	-0.07(-0.37%)
Jul 05, 2017	19.35	19.35	19.17	19.29	291,082	-0.31(-1.58%)

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.