Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	31.64	31.73	31.11	31.41	288,164	-0.64(-2.00%)
Jul 31, 2024	32.10	32.18	31.92	32.05	269,770	+0.29(+0.91%)
Jul 30, 2024	31.65	31.79	31.49	31.76	260,293	+0.02(+0.06%)
Jul 29, 2024	31.71	31.77	31.39	31.74	285,383	+0.08(+0.25%)
Jul 26, 2024	31.63	31.71	31.36	31.66	358,398	+1.37(+4.52%)
Jul 25, 2024	30.33	30.59	30.20	30.29	222,752	+0.07(+0.23%)
Jul 24, 2024	30.53	30.67	30.20	30.22	229,859	-0.14(-0.46%)
Jul 23, 2024	30.56	30.56	30.29	30.36	173,736	-0.19(-0.62%)
Jul 22, 2024	30.58	30.68	30.45	30.55	253,704	-0.03(-0.10%)
Jul 19, 2024	30.59	30.73	30.49	30.58	123,156	-0.45(-1.45%)
Jul 18, 2024	31.16	31.23	30.90	31.03	138,155	+0.11(+0.36%)
Jul 17, 2024	30.86	31.09	30.84	30.92	196,549	+0.21(+0.68%)
Jul 16, 2024	30.42	30.71	30.36	30.71	205,132	-0.46(-1.48%)
Jul 15, 2024	31.06	31.17	30.98	31.17	275,660	+0.08(+0.26%)
Jul 12, 2024	31.20	31.68	31.04	31.09	216,796	+0.12(+0.39%)
Jul 11, 2024	30.82	30.97	30.65	30.97	182,520	+0.31(+1.01%)
Jul 10, 2024	30.56	30.74	30.48	30.66	123,945	+0.09(+0.29%)
Jul 09, 2024	30.61	30.65	29.58	30.57	222,823	-0.31(-1.00%)
Jul 08, 2024	31.03	31.08	30.79	30.88	244,886	-0.38(-1.22%)
Jul 05, 2024	31.41	31.44	31.13	31.26	111,972	+0.06(+0.19%)
Jul 03, 2024	31.19	31.30	31.18	31.20	68,294	+0.03(+0.10%)
Jul 02, 2024	31.38	31.41	31.06	31.17	137,479	+0.00(+0.00%)
Jul 01, 2024	31.45	31.45	31.09	31.17	197,545	+0.38(+1.23%)
Jun 28, 2024	30.78	30.83	30.61	30.79	148,341	+0.19(+0.62%)
Jun 27, 2024	30.81	30.87	30.52	30.60	105,542	+0.25(+0.82%)
Jun 26, 2024	30.36	30.49	30.31	30.35	158,005	-0.17(-0.56%)
Jun 25, 2024	30.48	30.57	30.35	30.52	168,737	+0.11(+0.36%)
Jun 24, 2024	30.08	30.55	30.07	30.41	496,384	-0.08(-0.26%)
Jun 21, 2024	29.94	30.49	29.59	30.49	4,127,914	+0.36(+1.19%)
Jun 20, 2024	30.26	30.40	29.95	30.13	1,447,275	+0.52(+1.76%)
Jun 18, 2024	29.64	29.77	29.46	29.61	143,332	+0.47(+1.61%)
Jun 17, 2024	29.17	29.19	28.93	29.14	221,267	+0.20(+0.69%)
Jun 14, 2024	29.02	29.72	28.82	28.94	211,296	-0.51(-1.73%)
Jun 13, 2024	29.82	29.82	29.43	29.45	253,201	-0.72(-2.39%)
Jun 12, 2024	30.45	30.47	30.05	30.17	246,363	+0.10(+0.33%)
Jun 11, 2024	30.07	30.20	29.94	30.07	154,830	-0.39(-1.28%)
Jun 10, 2024	30.20	30.47	30.17	30.46	184,590	+0.22(+0.73%)
Jun 07, 2024	30.35	30.46	30.10	30.24	307,679	-0.48(-1.56%)
Jun 06, 2024	30.37	30.80	30.36	30.72	1,069,321	+0.27(+0.89%)
Jun 05, 2024	30.50	30.59	30.28	30.45	508,500	-0.13(-0.43%)
Jun 04, 2024	30.52	30.64	30.28	30.58	1,251,783	-0.69(-2.21%)

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.