Eni ADR [Cdi] (NY: E )

28.13 USD -0.04 (-0.14%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 29.42 29.76 29.35 29.70 316,662 +0.91(+3.16%)
Oct 29, 2021 28.89 29.04 28.60 28.79 361,639 +0.13(+0.45%)
Oct 28, 2021 28.34 28.66 28.25 28.66 249,401 +0.31(+1.09%)
Oct 27, 2021 28.60 28.66 28.26 28.35 705,848 -0.23(-0.80%)
Oct 26, 2021 28.76 28.58 130,517 +0.00(+0.00%)
Oct 25, 2021 28.49 28.67 28.47 28.58 216,102 +0.34(+1.20%)
Oct 22, 2021 28.16 28.30 28.04 28.24 117,746 -0.02(-0.07%)
Oct 21, 2021 28.55 28.58 28.13 28.26 207,227 -0.52(-1.81%)
Oct 20, 2021 28.43 28.81 28.41 28.78 300,404 +0.37(+1.30%)
Oct 19, 2021 28.49 28.52 28.34 28.41 274,001 +0.02(+0.07%)
Oct 18, 2021 28.49 28.56 28.33 28.39 392,081 +0.04(+0.14%)
Oct 15, 2021 28.20 28.50 28.15 28.35 267,170 +0.42(+1.50%)
Oct 14, 2021 27.99 28.02 27.81 27.93 346,344 +0.39(+1.42%)
Oct 13, 2021 27.32 27.58 27.24 27.54 1,982,951 +0.00(+0.00%)
Oct 12, 2021 27.70 27.77 27.54 27.54 441,538 -0.07(-0.25%)
Oct 11, 2021 27.61 27.84 27.47 27.61 700,125 +0.15(+0.55%)
Oct 08, 2021 27.39 27.57 27.33 27.46 259,300 +0.59(+2.20%)
Oct 07, 2021 26.74 26.97 26.69 26.87 1,207,542 -0.23(-0.85%)
Oct 06, 2021 27.09 27.18 26.92 27.10 309,364 -0.42(-1.53%)
Oct 05, 2021 27.34 27.65 27.28 27.52 639,348 +0.41(+1.51%)
Oct 04, 2021 27.07 27.40 27.00 27.11 334,691 +0.26(+0.97%)
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.