Eni ADR [Cdi] (NY: E )

31.68 +0.05 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.35 22.49 22.13 22.38 397,121 -0.25(-1.09%)
Nov 29, 2021 22.89 22.99 22.52 22.62 590,026 +0.33(+1.48%)
Nov 26, 2021 22.38 22.38 22.09 22.29 478,272 -1.31(-5.57%)
Nov 24, 2021 23.34 23.66 23.33 23.61 171,551 -0.23(-0.96%)
Nov 23, 2021 23.62 23.83 23.61 23.83 335,430 +0.36(+1.55%)
Nov 22, 2021 23.16 23.61 23.16 23.47 251,132 +0.17(+0.73%)
Nov 19, 2021 23.50 23.59 23.22 23.30 289,554 -0.63(-2.62%)
Nov 18, 2021 23.79 24.01 23.92 23.93 663,396 -0.10(-0.42%)
Nov 17, 2021 24.14 24.28 24.00 24.03 445,441 -0.21(-0.87%)
Nov 16, 2021 24.33 24.40 24.22 24.24 681,855 +0.02(+0.07%)
Nov 15, 2021 24.30 24.37 24.20 24.22 332,973 -0.08(-0.35%)
Nov 12, 2021 24.25 24.35 24.20 24.31 212,677 -0.17(-0.69%)
Nov 11, 2021 24.56 24.66 24.44 24.48 281,845 -0.08(-0.35%)
Nov 10, 2021 25.01 24.56 406,685 -0.38(-1.53%)
Nov 09, 2021 24.94 24.98 24.70 24.94 349,782 +0.04(+0.17%)
Nov 08, 2021 24.78 25.04 24.78 24.90 202,425 +0.11(+0.44%)
Nov 05, 2021 24.87 24.93 24.68 24.79 268,849 +0.20(+0.79%)
Nov 04, 2021 24.72 24.78 24.46 24.60 270,662 +0.26(+1.08%)
Nov 03, 2021 24.23 24.38 24.16 24.33 380,280 -0.26(-1.07%)
Nov 02, 2021 24.66 24.79 24.53 24.60 456,971 -0.58(-2.32%)
Nov 01, 2021 24.94 25.23 24.89 25.18 373,475 +0.77(+3.16%)
Oct 29, 2021 24.50 24.62 24.25 24.41 426,521 +0.11(+0.45%)
Oct 28, 2021 24.03 24.30 23.95 24.30 294,146 +0.26(+1.09%)
Oct 27, 2021 24.25 24.30 23.96 24.04 832,486 -0.19(-0.80%)
Oct 26, 2021 24.39 24.23 153,933 +0.00(+0.00%)
Oct 25, 2021 24.16 24.31 24.14 24.23 254,873 +0.29(+1.20%)
Oct 22, 2021 23.88 24.00 23.77 23.94 138,871 -0.02(-0.07%)
Oct 21, 2021 24.21 24.23 23.85 23.96 244,406 -0.44(-1.81%)
Oct 20, 2021 24.11 24.43 24.09 24.40 354,300 +0.31(+1.30%)
Oct 19, 2021 24.16 24.18 24.03 24.09 323,160 +0.02(+0.07%)
Oct 18, 2021 24.16 24.22 24.02 24.07 462,425 +0.03(+0.14%)
Oct 15, 2021 23.91 24.16 23.87 24.04 315,103 +0.36(+1.50%)
Oct 14, 2021 23.73 23.76 23.58 23.68 408,482 +0.33(+1.42%)
Oct 13, 2021 23.16 23.38 23.10 23.35 2,338,718 +0.00(+0.00%)
Oct 12, 2021 23.49 23.55 23.35 23.35 520,755 -0.06(-0.25%)
Oct 11, 2021 23.41 23.61 23.29 23.41 825,736 +0.13(+0.55%)
Oct 08, 2021 23.22 23.38 23.18 23.28 305,821 +0.50(+2.20%)
Oct 07, 2021 22.67 22.87 22.63 22.78 1,424,190 -0.20(-0.85%)
Oct 06, 2021 22.97 23.05 22.82 22.98 364,867 -0.36(-1.53%)
Oct 05, 2021 23.18 23.44 23.13 23.33 754,055 +0.35(+1.51%)
Oct 04, 2021 22.95 23.23 22.89 22.99 394,738 +0.22(+0.97%)
Oct 01, 2021 22.60 22.79 22.52 22.77 673,090 +0.08(+0.37%)
Sep 30, 2021 22.60 22.79 22.44 22.68 266,672 +0.22(+0.98%)
Sep 29, 2021 22.45 22.51 22.27 22.46 301,783 +0.10(+0.45%)
Sep 28, 2021 22.64 22.69 22.27 22.36 333,967 +0.10(+0.46%)
Sep 27, 2021 22.16 22.29 22.16 22.26 800,493 +0.47(+2.14%)
Sep 24, 2021 21.61 21.83 21.61 21.79 605,187 -0.05(-0.23%)
Sep 23, 2021 21.59 21.86 21.54 21.84 500,564 +0.25(+1.14%)
Sep 22, 2021 21.60 21.82 21.54 21.60 190,556 +0.47(+2.25%)
Sep 21, 2021 21.17 21.23 20.99 21.12 462,760 +0.37(+1.80%)
Sep 20, 2021 20.71 20.75 20.48 20.75 394,399 -0.06(-0.29%)
Sep 17, 2021 21.15 21.22 20.78 20.81 426,944 -0.28(-1.35%)
Sep 16, 2021 21.33 21.33 21.04 21.09 283,874 -0.20(-0.92%)
Sep 15, 2021 21.12 21.29 21.04 21.29 261,761 +0.38(+1.83%)
Sep 14, 2021 21.17 21.17 20.83 20.91 254,459 +0.06(+0.27%)
Sep 13, 2021 20.64 20.85 20.64 20.85 210,696 +0.61(+3.02%)
Sep 10, 2021 20.39 20.41 20.23 20.24 141,785 -0.08(-0.40%)
Sep 09, 2021 20.30 20.44 20.16 20.32 241,284 +0.03(+0.16%)
Sep 08, 2021 20.45 20.52 20.25 20.29 186,735 -0.13(-0.64%)
Sep 07, 2021 20.34 20.47 20.32 20.42 88,245 -0.02(-0.08%)
Sep 03, 2021 20.47 20.47 20.32 20.43 95,034 -0.15(-0.71%)
Sep 02, 2021 20.38 20.60 20.38 20.58 160,063 +0.31(+1.53%)
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.