Eni ADR [Cdi] (NY: E )

20.72 USD -0.03 (-0.14%)
Streaming Delayed Price Updated: 9:22 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 20.57 20.77 20.48 20.75 883,294 +0.82(+4.11%)
Nov 23, 2020 19.78 20.03 19.70 19.93 827,431 +0.47(+2.42%)
Nov 20, 2020 19.34 19.51 19.28 19.46 390,300 +0.06(+0.31%)
Nov 19, 2020 19.04 19.40 18.99 19.40 549,015 +0.28(+1.46%)
Nov 18, 2020 19.34 19.56 19.06 19.12 427,757 -0.14(-0.73%)
Nov 17, 2020 18.94 19.33 18.88 19.26 476,276 +0.21(+1.10%)
Nov 16, 2020 19.10 19.12 18.66 19.05 741,878 +0.80(+4.38%)
Nov 13, 2020 17.93 18.35 17.93 18.25 701,100 +0.58(+3.28%)
Nov 12, 2020 17.82 18.08 17.56 17.67 375,888 -0.17(-0.95%)
Nov 11, 2020 17.96 17.96 17.67 17.84 221,250 -0.36(-1.98%)
Nov 10, 2020 18.11 18.24 17.98 18.20 409,677 +0.76(+4.36%)
Nov 09, 2020 17.51 17.66 17.18 17.44 686,186 +1.96(+12.66%)
Nov 06, 2020 15.63 15.72 15.39 15.48 265,200 +0.08(+0.52%)
Nov 05, 2020 15.56 15.66 15.39 15.40 758,461 +0.20(+1.32%)
Nov 04, 2020 15.19 15.49 14.96 15.20 403,218 +0.02(+0.13%)
Nov 03, 2020 15.14 15.25 15.02 15.18 530,407 +0.26(+1.74%)
Nov 02, 2020 14.49 14.95 14.31 14.92 1,306,291 +0.94(+6.72%)
Oct 30, 2020 13.79 14.01 13.75 13.98 467,300 +0.13(+0.94%)
Oct 29, 2020 13.54 13.95 13.36 13.85 555,696 +0.14(+1.02%)
Oct 28, 2020 13.85 14.01 13.66 13.71 504,157 -0.63(-4.39%)
Oct 27, 2020 14.52 14.56 14.31 14.34 382,297 -0.37(-2.52%)
Oct 26, 2020 14.90 14.93 14.66 14.71 312,103 -0.49(-3.22%)
Oct 23, 2020 15.29 15.32 15.05 15.20 321,600 +0.08(+0.53%)
Oct 22, 2020 14.71 15.14 14.66 15.12 1,986,318 +0.24(+1.61%)
Oct 21, 2020 15.18 15.25 14.88 14.88 1,924,887 -0.51(-3.31%)
Oct 20, 2020 15.40 15.60 15.35 15.39 413,554 +0.24(+1.58%)
Oct 19, 2020 15.36 15.58 15.15 15.15 359,619 -0.06(-0.39%)
Oct 16, 2020 15.07 15.37 14.95 15.21 331,500 +0.10(+0.66%)
Oct 15, 2020 15.01 15.17 14.93 15.11 338,720 -0.49(-3.14%)
Oct 14, 2020 15.56 15.72 15.53 15.60 225,672 +0.00(+0.00%)
Oct 13, 2020 15.87 15.87 15.55 15.60 404,490 -0.46(-2.86%)
Oct 12, 2020 16.02 16.08 15.95 16.06 290,371 -0.01(-0.06%)
Oct 09, 2020 16.43 16.44 16.07 16.07 321,000 -0.24(-1.47%)
Oct 08, 2020 16.03 16.35 16.03 16.31 528,949 +0.44(+2.77%)
Oct 07, 2020 15.82 15.91 15.67 15.87 479,533 +0.20(+1.28%)
Oct 06, 2020 16.32 16.46 15.67 15.67 988,332 -0.16(-1.01%)
Oct 05, 2020 15.48 15.87 15.43 15.83 510,320 +0.58(+3.80%)
Oct 02, 2020 14.82 15.29 14.82 15.25 320,500 +0.21(+1.40%)
Oct 01, 2020 15.39 15.42 15.04 15.04 324,531 -0.50(-3.22%)
Sep 30, 2020 15.69 15.79 15.53 15.54 326,516 -0.02(-0.13%)
Sep 29, 2020 15.83 15.83 15.42 15.56 452,546 -0.36(-2.26%)
Sep 28, 2020 15.83 16.05 15.79 15.92 323,873 +0.40(+2.58%)
Sep 25, 2020 15.69 15.71 15.42 15.52 371,500 -0.42(-2.63%)
Sep 24, 2020 15.99 16.11 15.71 15.94 478,676 +0.04(+0.25%)
Sep 23, 2020 16.56 16.57 15.86 15.90 415,050 -0.52(-3.17%)
Sep 22, 2020 16.75 16.85 16.35 16.42 946,507 -0.07(-0.42%)
Sep 21, 2020 16.71 16.72 16.27 16.49 444,187 -0.87(-5.01%)
Sep 18, 2020 17.64 17.66 17.33 17.36 327,300 -0.58(-3.23%)
Sep 17, 2020 17.80 18.00 17.74 17.94 225,002 -0.21(-1.16%)
Sep 16, 2020 17.92 18.16 17.78 18.15 206,786 +0.34(+1.91%)
Sep 15, 2020 17.92 18.01 17.76 17.81 318,134 +0.13(+0.74%)
Sep 14, 2020 17.69 17.76 17.62 17.68 375,565 -0.16(-0.90%)
Sep 11, 2020 17.93 18.03 17.77 17.84 181,300 +0.14(+0.79%)
Sep 10, 2020 18.13 18.24 17.65 17.70 494,848 -0.26(-1.45%)
Sep 09, 2020 17.98 18.11 17.89 17.96 361,135 +0.38(+2.16%)
Sep 08, 2020 17.75 17.82 17.51 17.58 378,863 -0.48(-2.66%)
Sep 04, 2020 18.25 18.30 17.89 18.06 189,700 -0.06(-0.33%)
Sep 03, 2020 18.31 18.53 18.01 18.12 231,662 -0.20(-1.09%)
Sep 02, 2020 18.19 18.32 18.08 18.32 297,788 -0.20(-1.08%)
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.