Eni ADR [Cdi] (NY: E )

32.05 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.36 18.37 18.07 18.19 619,087 -0.49(-2.60%)
Feb 25, 2021 18.97 19.07 18.58 18.68 556,106 +0.00(+0.00%)
Feb 24, 2021 18.24 18.70 18.22 18.68 553,095 +0.26(+1.42%)
Feb 23, 2021 18.31 18.44 17.93 18.42 422,226 +0.35(+1.94%)
Feb 22, 2021 17.96 18.23 17.95 18.07 661,179 +0.31(+1.75%)
Feb 19, 2021 17.67 17.82 17.64 17.76 756,410 +0.28(+1.59%)
Feb 18, 2021 17.60 17.65 17.38 17.48 448,010 -0.17(-0.99%)
Feb 17, 2021 17.57 17.70 17.43 17.65 373,287 +0.10(+0.59%)
Feb 16, 2021 17.52 17.64 16.66 17.55 617,135 +0.29(+1.70%)
Feb 12, 2021 16.75 17.26 16.35 17.26 411,089 +0.22(+1.31%)
Feb 11, 2021 16.97 17.73 16.79 17.03 707,958 -0.12(-0.69%)
Feb 10, 2021 17.00 17.16 16.82 17.15 607,515 +0.17(+0.98%)
Feb 09, 2021 17.05 17.07 16.87 16.99 606,609 +0.13(+0.75%)
Feb 08, 2021 16.60 16.99 16.60 16.86 572,184 +0.41(+2.46%)
Feb 05, 2021 16.52 16.52 16.28 16.45 296,276 +0.00(+0.00%)
Feb 04, 2021 16.37 16.49 16.29 16.45 281,027 -0.06(-0.39%)
Feb 03, 2021 16.05 16.54 16.04 16.52 541,856 +0.45(+2.77%)
Feb 02, 2021 16.02 16.07 15.80 16.07 533,907 +0.19(+1.20%)
Feb 01, 2021 15.99 15.99 15.71 15.88 610,960 -0.14(-0.89%)
Jan 29, 2021 16.35 16.42 15.98 16.02 394,867 -0.58(-3.50%)
Jan 28, 2021 16.37 16.62 16.37 16.60 295,655 +0.26(+1.61%)
Jan 27, 2021 16.34 16.59 16.10 16.34 448,949 -0.11(-0.68%)
Jan 26, 2021 16.51 16.65 16.37 16.45 394,485 +0.18(+1.12%)
Jan 25, 2021 16.29 16.33 16.04 16.27 405,876 -0.39(-2.34%)
Jan 22, 2021 16.48 16.66 16.40 16.66 873,236 -0.13(-0.76%)
Jan 21, 2021 17.07 17.08 16.67 16.79 524,556 -0.46(-2.67%)
Jan 20, 2021 17.07 17.28 16.98 17.25 240,177 +0.18(+1.03%)
Jan 19, 2021 17.17 17.17 16.97 17.07 482,513 +0.16(+0.94%)
Jan 15, 2021 17.14 17.17 16.71 16.91 722,205 -0.69(-3.93%)
Jan 14, 2021 17.41 17.65 17.35 17.61 415,371 +0.06(+0.36%)
Jan 13, 2021 17.64 17.69 17.45 17.54 441,472 -0.08(-0.45%)
Jan 12, 2021 17.57 17.75 17.49 17.62 819,736 +0.06(+0.32%)
Jan 11, 2021 17.10 17.57 17.08 17.57 497,426 -0.13(-0.72%)
Jan 08, 2021 17.65 17.73 17.47 17.69 449,570 -0.21(-1.20%)
Jan 07, 2021 17.66 17.91 17.60 17.91 367,433 +0.10(+0.54%)
Jan 06, 2021 17.63 17.90 17.53 17.81 632,318 +0.61(+3.56%)
Jan 05, 2021 16.86 17.39 16.84 17.20 467,566 +0.67(+4.04%)
Jan 04, 2021 16.78 16.81 16.41 16.53 435,479 +0.15(+0.92%)
Dec 31, 2020 16.38 16.38 16.38 152,168 -0.22(-1.34%)
Dec 30, 2020 16.70 16.79 16.56 16.60 152,168 -0.09(-0.52%)
Dec 29, 2020 16.71 16.74 16.54 16.69 289,935 +0.06(+0.33%)
Dec 28, 2020 16.73 16.80 16.56 16.64 251,823 +0.18(+1.06%)
Dec 24, 2020 16.54 16.54 16.33 16.46 122,232 -0.02(-0.14%)
Dec 23, 2020 16.46 16.72 16.45 16.48 269,713 +0.39(+2.42%)
Dec 22, 2020 16.08 16.20 16.02 16.09 285,691 -0.02(-0.10%)
Dec 21, 2020 15.90 16.20 15.86 16.11 487,130 -0.56(-3.34%)
Dec 18, 2020 16.87 16.89 16.63 16.67 466,673 -0.37(-2.15%)
Dec 17, 2020 17.07 17.10 16.95 17.03 284,136 +0.03(+0.19%)
Dec 16, 2020 16.88 17.10 16.77 17.00 401,657 -0.02(-0.14%)
Dec 15, 2020 16.79 17.10 16.74 17.03 318,581 +0.37(+2.20%)
Dec 14, 2020 17.12 17.16 16.62 16.66 493,365 -0.47(-2.74%)
Dec 11, 2020 17.12 17.14 16.93 17.13 286,719 -0.10(-0.55%)
Dec 10, 2020 16.91 17.38 16.88 17.22 742,671 +0.13(+0.74%)
Dec 09, 2020 17.25 17.33 16.93 17.10 322,499 +0.05(+0.28%)
Dec 08, 2020 16.82 17.07 16.81 17.05 535,914 +0.27(+1.61%)
Dec 07, 2020 16.95 17.04 16.75 16.78 730,097 -0.21(-1.22%)
Dec 04, 2020 16.83 17.07 16.83 16.99 830,479 +0.68(+4.19%)
Dec 03, 2020 16.37 16.48 16.21 16.30 683,884 +0.08(+0.49%)
Dec 02, 2020 16.04 16.48 16.03 16.22 359,735 +0.10(+0.64%)
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.