Eni ADR [Cdi] (NY: E )

31.87 -0.18 (-0.56%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.35 18.36 18.07 18.19 619,304 -0.48(-2.60%)
Feb 25, 2021 18.97 19.06 18.57 18.67 556,302 +0.00(+0.00%)
Feb 24, 2021 18.24 18.70 18.21 18.67 553,289 +0.26(+1.43%)
Feb 23, 2021 18.30 18.43 17.93 18.41 422,375 +0.35(+1.94%)
Feb 22, 2021 17.96 18.22 17.94 18.06 661,411 +0.31(+1.75%)
Feb 19, 2021 17.66 17.81 17.63 17.75 756,676 +0.28(+1.59%)
Feb 18, 2021 17.59 17.65 17.37 17.47 448,167 -0.17(-0.99%)
Feb 17, 2021 17.56 17.70 17.42 17.65 373,418 +0.10(+0.59%)
Feb 16, 2021 17.51 17.63 16.65 17.54 617,352 +0.29(+1.71%)
Feb 12, 2021 16.74 17.26 16.34 17.25 411,234 +0.22(+1.31%)
Feb 11, 2021 16.96 17.73 16.79 17.03 708,207 -0.12(-0.70%)
Feb 10, 2021 17.00 17.15 16.81 17.15 607,728 +0.17(+0.98%)
Feb 09, 2021 17.04 17.07 16.87 16.98 606,823 +0.13(+0.75%)
Feb 08, 2021 16.60 16.98 16.59 16.85 572,385 +0.41(+2.46%)
Feb 05, 2021 16.52 16.52 16.27 16.45 296,380 +0.00(+0.00%)
Feb 04, 2021 16.37 16.49 16.28 16.45 281,126 -0.06(-0.39%)
Feb 03, 2021 16.04 16.53 16.03 16.51 542,047 +0.45(+2.77%)
Feb 02, 2021 16.02 16.07 15.80 16.07 534,095 +0.19(+1.20%)
Feb 01, 2021 15.99 15.99 15.71 15.87 611,175 -0.14(-0.89%)
Jan 29, 2021 16.34 16.42 15.97 16.02 395,006 -0.58(-3.50%)
Jan 28, 2021 16.36 16.61 16.36 16.60 295,759 +0.26(+1.61%)
Jan 27, 2021 16.34 16.58 16.10 16.34 449,107 -0.11(-0.68%)
Jan 26, 2021 16.50 16.65 16.37 16.45 394,624 +0.18(+1.12%)
Jan 25, 2021 16.28 16.32 16.03 16.26 406,018 -0.39(-2.34%)
Jan 22, 2021 16.47 16.65 16.39 16.65 873,543 -0.13(-0.76%)
Jan 21, 2021 17.07 17.07 16.66 16.78 524,740 -0.46(-2.67%)
Jan 20, 2021 17.07 17.27 16.97 17.24 240,262 +0.17(+1.02%)
Jan 19, 2021 17.16 17.16 16.96 17.07 482,682 +0.16(+0.94%)
Jan 15, 2021 17.13 17.16 16.70 16.91 722,459 -0.69(-3.93%)
Jan 14, 2021 17.40 17.64 17.35 17.60 415,517 +0.06(+0.36%)
Jan 13, 2021 17.63 17.68 17.45 17.54 441,627 -0.08(-0.45%)
Jan 12, 2021 17.56 17.74 17.49 17.62 820,024 +0.06(+0.32%)
Jan 11, 2021 17.10 17.56 17.07 17.56 497,601 -0.13(-0.72%)
Jan 08, 2021 17.65 17.73 17.46 17.69 449,728 -0.21(-1.20%)
Jan 07, 2021 17.66 17.90 17.59 17.90 367,562 +0.10(+0.54%)
Jan 06, 2021 17.62 17.89 17.52 17.81 632,541 +0.61(+3.56%)
Jan 05, 2021 16.85 17.39 16.84 17.19 467,730 +0.67(+4.04%)
Jan 04, 2021 16.77 16.80 16.41 16.53 435,633 +0.15(+0.92%)
Dec 31, 2020 16.38 16.38 16.38 152,222 -0.22(-1.34%)
Dec 30, 2020 16.69 16.79 16.56 16.60 152,222 -0.09(-0.52%)
Dec 29, 2020 16.70 16.73 16.53 16.69 290,037 +0.06(+0.33%)
Dec 28, 2020 16.73 16.80 16.55 16.63 251,912 +0.17(+1.06%)
Dec 24, 2020 16.53 16.53 16.33 16.45 122,275 -0.02(-0.15%)
Dec 23, 2020 16.45 16.72 16.45 16.48 269,808 +0.39(+2.42%)
Dec 22, 2020 16.07 16.19 16.02 16.09 285,792 -0.02(-0.10%)
Dec 21, 2020 15.90 16.19 15.85 16.11 487,302 -0.56(-3.34%)
Dec 18, 2020 16.87 16.88 16.62 16.66 466,837 -0.37(-2.15%)
Dec 17, 2020 17.07 17.09 16.94 17.03 284,236 +0.03(+0.19%)
Dec 16, 2020 16.88 17.09 16.76 17.00 401,798 -0.02(-0.14%)
Dec 15, 2020 16.78 17.09 16.73 17.02 318,693 +0.37(+2.20%)
Dec 14, 2020 17.11 17.15 16.61 16.65 493,539 -0.47(-2.74%)
Dec 11, 2020 17.11 17.14 16.93 17.12 286,820 -0.10(-0.55%)
Dec 10, 2020 16.91 17.37 16.88 17.22 742,933 +0.13(+0.74%)
Dec 09, 2020 17.24 17.32 16.92 17.09 322,613 +0.05(+0.28%)
Dec 08, 2020 16.81 17.07 16.80 17.04 536,103 +0.27(+1.61%)
Dec 07, 2020 16.95 17.04 16.74 16.77 730,354 -0.21(-1.22%)
Dec 04, 2020 16.83 17.06 16.82 16.98 830,771 +0.68(+4.20%)
Dec 03, 2020 16.37 16.47 16.21 16.30 684,124 +0.08(+0.49%)
Dec 02, 2020 16.03 16.48 16.03 16.22 359,862 +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.