Indicators

Eni ADR [Cdi] (NY: E )

30.61 +0.42 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.33	24.60	24.27	24.47	1,383,109	-0.04(-0.16%)
Jan 30, 2007	24.35	24.58	24.26	24.51	915,750	+0.23(+0.94%)
Jan 29, 2007	24.25	24.38	24.20	24.28	714,211	-0.14(-0.56%)
Jan 26, 2007	24.47	24.48	24.28	24.42	572,212	+0.07(+0.28%)
Jan 25, 2007	24.62	24.64	24.30	24.35	716,845	-0.41(-1.66%)
Jan 24, 2007	24.67	24.77	24.52	24.76	816,693	+0.10(+0.42%)
Jan 23, 2007	24.43	24.68	24.41	24.66	901,787	+0.44(+1.83%)
Jan 22, 2007	24.43	24.44	24.14	24.21	658,623	-0.14(-0.59%)
Jan 19, 2007	24.00	24.40	24.00	24.36	1,143,633	+0.27(+1.12%)
Jan 18, 2007	24.21	24.28	23.93	24.09	1,293,799	+0.08(+0.35%)
Jan 17, 2007	23.92	24.02	23.84	24.00	1,353,602	-0.19(-0.77%)
Jan 16, 2007	24.32	24.38	24.14	24.19	810,106	-0.13(-0.52%)
Jan 12, 2007	24.10	24.36	24.08	24.32	1,319,881	+0.29(+1.20%)
Jan 11, 2007	23.97	24.27	23.97	24.03	1,506,930	+0.15(+0.64%)
Jan 10, 2007	24.01	24.07	23.83	23.88	1,469,784	-0.40(-1.64%)
Jan 09, 2007	24.30	24.38	24.13	24.27	2,725,120	-0.30(-1.24%)
Jan 08, 2007	24.73	24.79	24.43	24.58	1,044,840	-0.13(-0.54%)
Jan 05, 2007	24.65	24.76	24.52	24.71	915,223	-0.17(-0.69%)
Jan 04, 2007	25.00	25.09	24.88	24.88	1,111,756	-0.44(-1.75%)

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.