Eni ADR [Cdi] (NY: E )

29.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 29.34 30.03 29.00 29.92 577,778 +0.63(+2.15%)
Jan 24, 2022 28.94 29.30 28.44 29.29 553,347 -0.31(-1.05%)
Jan 21, 2022 29.70 29.83 29.46 29.60 488,354 -0.24(-0.80%)
Jan 20, 2022 30.17 30.34 29.75 29.84 386,721 -0.67(-2.20%)
Jan 19, 2022 30.56 30.64 30.29 30.51 452,672 +0.30(+0.99%)
Jan 18, 2022 30.21 30.42 30.00 30.21 400,983 -0.17(-0.56%)
Jan 14, 2022 30.38 0 +0.74(+2.50%)
Jan 13, 2022 29.90 29.99 29.60 29.64 536,175 -0.31(-1.04%)
Jan 12, 2022 29.66 30.00 29.62 29.95 1,226,752 +0.40(+1.35%)
Jan 11, 2022 28.94 29.59 28.84 29.55 368,487 +0.77(+2.68%)
Jan 10, 2022 28.86 29.20 28.66 28.78 271,169 -0.45(-1.54%)
Jan 07, 2022 28.90 29.26 28.73 29.23 265,581 +0.42(+1.46%)
Jan 06, 2022 28.88 28.99 28.54 28.81 447,292 +0.28(+0.98%)
Jan 05, 2022 28.81 29.02 28.47 28.53 203,382 +0.02(+0.07%)
Jan 04, 2022 28.53 28.75 28.45 28.51 324,458 +0.34(+1.21%)
Jan 03, 2022 28.06 28.24 28.05 28.17 351,086 +0.52(+1.88%)
Dec 31, 2021 27.63 27.73 27.50 27.65 106,983 +0.09(+0.33%)
Dec 30, 2021 27.73 27.83 27.53 27.56 149,084 -0.35(-1.25%)
Dec 29, 2021 27.82 27.99 27.74 27.91 103,309 -0.07(-0.25%)
Dec 28, 2021 28.01 28.15 27.93 27.98 244,191 +0.02(+0.07%)
Dec 27, 2021 27.77 28.03 27.62 27.96 225,524 +0.30(+1.08%)
Dec 23, 2021 27.64 27.87 27.62 27.66 300,271 +0.11(+0.40%)
Dec 22, 2021 27.33 27.74 27.16 27.55 212,661 -0.05(-0.18%)
Dec 21, 2021 27.26 27.69 27.26 27.60 1,351,382 +0.77(+2.87%)
Dec 20, 2021 26.57 26.87 26.40 26.83 322,644 -0.13(-0.48%)
Dec 17, 2021 27.21 27.25 26.90 26.96 438,759 -0.50(-1.82%)
Dec 16, 2021 27.50 27.77 27.38 27.46 260,031 +0.12(+0.44%)
Dec 15, 2021 27.15 27.42 26.88 27.34 362,568 +0.04(+0.15%)
Dec 14, 2021 27.18 27.55 27.18 27.30 371,559 +0.17(+0.63%)
Dec 13, 2021 27.42 27.44 27.07 27.13 2,006,464 -0.70(-2.52%)
Dec 10, 2021 27.77 27.83 27.58 27.83 137,687 +0.20(+0.72%)
Dec 09, 2021 27.72 27.75 27.57 27.63 239,148 -0.55(-1.95%)
Dec 08, 2021 28.24 28.32 28.09 28.18 160,794 +0.01(+0.04%)
Dec 07, 2021 28.11 28.40 28.07 28.17 281,280 +0.40(+1.44%)
Dec 06, 2021 27.77 27.90 27.70 27.77 190,515 +0.61(+2.25%)
Dec 03, 2021 27.58 27.62 26.95 27.16 299,855 -0.03(-0.11%)
Dec 02, 2021 26.81 27.26 26.65 27.19 386,074 +0.81(+3.07%)
Dec 01, 2021 27.12 27.17 26.31 26.38 451,875 -0.01(-0.04%)
Nov 30, 2021 26.36 26.53 26.10 26.39 336,711 -0.29(-1.09%)
Nov 29, 2021 27.00 27.12 26.56 26.68 500,271 +0.39(+1.48%)
Nov 26, 2021 26.39 26.40 26.05 26.29 405,517 -1.55(-5.57%)
Nov 24, 2021 27.53 27.90 27.52 27.84 145,455 -0.27(-0.96%)
Nov 23, 2021 27.86 28.11 27.84 28.11 284,405 +0.43(+1.55%)
Nov 22, 2021 27.31 27.84 27.31 27.68 212,930 +0.20(+0.73%)
Nov 19, 2021 27.72 27.82 27.39 27.48 245,507 -0.74(-2.62%)
Nov 18, 2021 28.06 28.32 28.21 28.22 562,480 -0.12(-0.42%)
Nov 17, 2021 28.47 28.64 28.30 28.34 377,681 -0.25(-0.87%)
Nov 16, 2021 28.70 28.78 28.57 28.59 578,131 +0.02(+0.07%)
Nov 15, 2021 28.66 28.74 28.54 28.57 282,321 -0.10(-0.35%)
Nov 12, 2021 28.60 28.72 28.54 28.67 180,325 -0.20(-0.69%)
Nov 11, 2021 28.97 29.09 28.82 28.87 238,971 -0.10(-0.35%)
Nov 10, 2021 29.50 28.97 344,820 -0.45(-1.53%)
Nov 09, 2021 29.41 29.46 29.13 29.42 296,573 +0.05(+0.17%)
Nov 08, 2021 29.23 29.53 29.23 29.37 171,632 +0.13(+0.44%)
Nov 05, 2021 29.33 29.40 29.11 29.24 227,952 +0.23(+0.79%)
Nov 04, 2021 29.15 29.23 28.85 29.01 229,489 +0.31(+1.08%)
Nov 03, 2021 28.58 28.75 28.49 28.70 322,432 -0.31(-1.07%)
Nov 02, 2021 29.08 29.24 28.93 29.01 387,457 -0.69(-2.32%)
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.